Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.74 | 38.33 | 39.27 | 1,174,904 | -0.28(-0.71%) | |
Jan 28, 2022 | 39.93 | 42.28 | 38.80 | 39.55 | 1,306,273 | -0.94(-2.33%) |
Jan 27, 2022 | 38.52 | 42.52 | 37.48 | 40.49 | 1,505,925 | -0.19(-0.46%) |
Jan 26, 2022 | 37.76 | 41.67 | 36.83 | 40.68 | 1,602,415 | +1.22(+3.10%) |
Jan 25, 2022 | 43.88 | 45.58 | 38.80 | 39.46 | 1,324,916 | -3.20(-7.51%) |
Jan 24, 2022 | 47.27 | 49.43 | 42.38 | 42.66 | 1,808,901 | -1.88(-4.23%) |
Jan 21, 2022 | 42.57 | 45.30 | 42.00 | 44.54 | 2,004,055 | +3.20(+7.74%) |
Jan 20, 2022 | 39.74 | 41.53 | 37.48 | 41.34 | 1,186,740 | +2.45(+6.30%) |
Jan 19, 2022 | 37.10 | 39.83 | 36.92 | 38.89 | 894,359 | +0.85(+2.23%) |
Jan 18, 2022 | 36.16 | 38.70 | 35.45 | 38.05 | 1,138,704 | +1.32(+3.59%) |
Jan 14, 2022 | 36.73 | 0 | -2.35(-6.02%) | |||
Jan 13, 2022 | 38.14 | 39.52 | 37.10 | 39.08 | 1,098,590 | +1.32(+3.49%) |
Jan 12, 2022 | 37.95 | 38.89 | 37.20 | 37.76 | 873,517 | -0.75(-1.96%) |
Jan 11, 2022 | 41.25 | 42.61 | 38.05 | 38.52 | 1,206,885 | -3.77(-8.91%) |
Jan 10, 2022 | 42.10 | 43.98 | 41.41 | 42.28 | 827,050 | +0.56(+1.35%) |
Jan 07, 2022 | 41.53 | 42.80 | 40.92 | 41.72 | 624,620 | -0.09(-0.23%) |
Jan 06, 2022 | 42.00 | 43.79 | 40.68 | 41.81 | 800,421 | -2.64(-5.93%) |
Jan 05, 2022 | 41.06 | 44.64 | 40.31 | 44.45 | 1,060,101 | +2.54(+6.07%) |
Jan 04, 2022 | 45.01 | 45.01 | 41.62 | 41.91 | 1,229,723 | -4.05(-8.81%) |
Jan 03, 2022 | 50.38 | 50.38 | 45.86 | 45.96 | 820,147 | -4.71(-9.29%) |
Dec 31, 2021 | 50.76 | 51.20 | 49.91 | 50.66 | 379,250 | +0.28(+0.56%) |
Dec 30, 2021 | 48.22 | 50.48 | 47.56 | 50.38 | 576,762 | +1.88(+3.88%) |
Dec 29, 2021 | 48.31 | 49.39 | 47.18 | 48.50 | 746,509 | +0.38(+0.78%) |
Dec 28, 2021 | 47.09 | 48.69 | 46.05 | 48.12 | 620,936 | +0.85(+1.79%) |
Dec 27, 2021 | 51.23 | 53.16 | 47.27 | 47.27 | 874,832 | -4.14(-8.06%) |
Dec 23, 2021 | 50.57 | 51.70 | 49.91 | 51.42 | 512,415 | +0.19(+0.37%) |
Dec 22, 2021 | 51.89 | 53.49 | 50.10 | 51.23 | 666,062 | -0.57(-1.09%) |
Dec 21, 2021 | 55.09 | 55.66 | 51.51 | 51.79 | 1,135,202 | -5.56(-9.69%) |
Dec 20, 2021 | 58.48 | 60.65 | 57.07 | 57.35 | 978,747 | +2.73(+5.00%) |
Dec 17, 2021 | 54.29 | 56.69 | 52.94 | 54.62 | 880,698 | +1.22(+2.29%) |
Dec 16, 2021 | 50.76 | 53.58 | 48.97 | 53.40 | 954,974 | +1.13(+2.16%) |
Dec 15, 2021 | 53.11 | 56.79 | 51.70 | 52.27 | 1,119,400 | -0.56(-1.07%) |
Dec 14, 2021 | 52.27 | 53.21 | 50.19 | 52.83 | 919,268 | +1.70(+3.31%) |
Dec 13, 2021 | 48.03 | 51.14 | 47.84 | 51.14 | 752,475 | +4.43(+9.48%) |
Dec 10, 2021 | 46.33 | 49.82 | 46.16 | 46.71 | 767,889 | -1.22(-2.55%) |
Dec 09, 2021 | 47.27 | 48.29 | 46.81 | 47.93 | 907,928 | +1.51(+3.25%) |
Dec 08, 2021 | 45.96 | 46.90 | 45.39 | 46.43 | 801,945 | +0.00(+0.00%) |
Dec 07, 2021 | 48.03 | 48.28 | 44.92 | 46.43 | 1,020,770 | -4.14(-8.19%) |
Dec 06, 2021 | 52.27 | 54.71 | 49.16 | 50.57 | 1,203,711 | -3.39(-6.28%) |
Dec 03, 2021 | 50.19 | 55.19 | 49.25 | 53.96 | 1,260,550 | +1.79(+3.43%) |
Dec 02, 2021 | 56.97 | 58.58 | 51.51 | 52.17 | 1,173,654 | -3.77(-6.73%) |
Dec 01, 2021 | 48.40 | 56.03 | 48.13 | 55.94 | 1,422,520 | +4.05(+7.80%) |
Nov 30, 2021 | 51.98 | 54.05 | 50.57 | 51.89 | 1,455,789 | +2.73(+5.56%) |
Nov 29, 2021 | 47.27 | 50.76 | 46.05 | 49.16 | 874,840 | -1.60(-3.15%) |
Nov 26, 2021 | 50.85 | 53.38 | 50.48 | 50.76 | 1,440,279 | +6.03(+13.47%) |
Nov 24, 2021 | 46.90 | 46.99 | 44.17 | 44.73 | 759,370 | -1.32(-2.86%) |
Nov 23, 2021 | 48.03 | 48.40 | 45.58 | 46.05 | 1,208,900 | -3.86(-7.74%) |
Nov 22, 2021 | 51.70 | 51.70 | 47.46 | 49.91 | 913,459 | -1.70(-3.28%) |
Nov 19, 2021 | 49.72 | 52.17 | 49.06 | 51.61 | 996,829 | +4.71(+10.04%) |
Nov 18, 2021 | 46.90 | 47.09 | 46.43 | 46.90 | 875,962 | -0.38(-0.80%) |
Nov 17, 2021 | 44.83 | 47.65 | 43.88 | 47.27 | 841,275 | +3.20(+7.27%) |
Nov 16, 2021 | 43.32 | 44.92 | 43.13 | 44.07 | 599,134 | +0.47(+1.08%) |
Nov 15, 2021 | 44.26 | 45.67 | 42.57 | 43.60 | 668,811 | -0.57(-1.28%) |
Nov 12, 2021 | 44.64 | 45.01 | 43.65 | 44.17 | 590,927 | +0.28(+0.64%) |
Nov 11, 2021 | 44.83 | 44.92 | 42.75 | 43.88 | 966,423 | +0.66(+1.53%) |
Nov 10, 2021 | 42.19 | 43.23 | 1,035,884 | +1.70(+4.08%) | ||
Nov 09, 2021 | 41.53 | 43.70 | 41.06 | 41.53 | 920,430 | +0.28(+0.68%) |
Nov 08, 2021 | 41.81 | 41.81 | 40.21 | 41.25 | 1,138,004 | -1.51(-3.52%) |
Nov 05, 2021 | 43.98 | 44.64 | 42.38 | 42.75 | 870,106 | -2.54(-5.61%) |
Nov 04, 2021 | 42.94 | 46.24 | 42.00 | 45.30 | 1,058,583 | +0.75(+1.69%) |
Nov 03, 2021 | 45.11 | 45.58 | 42.88 | 44.54 | 1,098,620 | +0.66(+1.50%) |
Nov 02, 2021 | 43.51 | 44.45 | 42.19 | 43.88 | 642,306 | +1.04(+2.42%) |