Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.74 | 43.65 | 43.65 | 6,543 | +0.83(+1.95%) | |
Jan 28, 2022 | 41.86 | 42.82 | 41.71 | 42.82 | 8,269 | +0.60(+1.43%) |
Jan 27, 2022 | 43.07 | 43.21 | 42.04 | 42.22 | 10,228 | -0.27(-0.64%) |
Jan 26, 2022 | 43.15 | 43.47 | 42.44 | 42.49 | 4,770 | -0.25(-0.59%) |
Jan 25, 2022 | 42.29 | 43.18 | 42.18 | 42.75 | 23,286 | -0.77(-1.77%) |
Jan 24, 2022 | 42.52 | 43.52 | 41.88 | 43.51 | 14,804 | +0.42(+0.96%) |
Jan 21, 2022 | 43.47 | 43.80 | 43.08 | 43.10 | 28,996 | -0.53(-1.23%) |
Jan 20, 2022 | 44.61 | 44.83 | 43.63 | 43.63 | 20,537 | -0.64(-1.45%) |
Jan 19, 2022 | 45.01 | 45.01 | 44.26 | 44.27 | 8,997 | -0.48(-1.06%) |
Jan 18, 2022 | 44.95 | 45.06 | 44.74 | 44.75 | 5,656 | -0.80(-1.77%) |
Jan 14, 2022 | 45.55 | 0 | -0.07(-0.15%) | |||
Jan 13, 2022 | 46.18 | 46.30 | 45.62 | 45.62 | 19,962 | -0.44(-0.96%) |
Jan 12, 2022 | 46.07 | 46.07 | 45.82 | 46.06 | 6,395 | +0.18(+0.38%) |
Jan 11, 2022 | 45.59 | 45.95 | 45.56 | 45.89 | 11,163 | +0.25(+0.54%) |
Jan 10, 2022 | 45.21 | 45.64 | 45.08 | 45.64 | 16,941 | -0.08(-0.18%) |
Jan 07, 2022 | 45.89 | 46.05 | 45.69 | 45.72 | 4,023 | -0.26(-0.57%) |
Jan 06, 2022 | 45.82 | 46.14 | 45.78 | 45.98 | 180,463 | +0.09(+0.19%) |
Jan 05, 2022 | 46.70 | 46.82 | 45.86 | 45.90 | 15,377 | -0.73(-1.56%) |
Jan 04, 2022 | 46.58 | 46.74 | 46.55 | 46.62 | 40,783 | +0.31(+0.66%) |
Jan 03, 2022 | 46.65 | 46.65 | 46.11 | 46.32 | 6,757 | -0.31(-0.66%) |
Dec 31, 2021 | 46.50 | 46.71 | 46.49 | 46.62 | 8,727 | +0.11(+0.25%) |
Dec 30, 2021 | 46.79 | 46.79 | 46.51 | 46.51 | 3,954 | -0.17(-0.36%) |
Dec 29, 2021 | 46.49 | 46.75 | 46.49 | 46.68 | 11,106 | +0.26(+0.55%) |
Dec 28, 2021 | 46.49 | 46.50 | 46.39 | 46.42 | 2,524 | +0.10(+0.21%) |
Dec 27, 2021 | 45.71 | 46.32 | 45.71 | 46.32 | 7,439 | +0.71(+1.56%) |
Dec 23, 2021 | 45.68 | 45.75 | 45.61 | 45.61 | 13,105 | +0.23(+0.50%) |
Dec 22, 2021 | 45.08 | 45.41 | 45.08 | 45.38 | 18,253 | +0.39(+0.86%) |
Dec 21, 2021 | 44.69 | 45.00 | 44.58 | 45.00 | 6,593 | +0.70(+1.57%) |
Dec 20, 2021 | 44.35 | 44.35 | 43.79 | 44.30 | 5,609 | -0.58(-1.29%) |
Dec 17, 2021 | 44.91 | 45.41 | 44.85 | 44.88 | 16,723 | -0.42(-0.93%) |
Dec 16, 2021 | 45.84 | 45.88 | 45.30 | 45.30 | 8,146 | -0.14(-0.32%) |
Dec 15, 2021 | 45.01 | 45.50 | 44.83 | 45.44 | 6,660 | +0.55(+1.22%) |
Dec 14, 2021 | 45.08 | 45.20 | 44.79 | 44.90 | 4,740 | -0.29(-0.64%) |
Dec 13, 2021 | 45.26 | 45.33 | 45.16 | 45.19 | 4,912 | -0.30(-0.65%) |
Dec 10, 2021 | 45.50 | 45.51 | 45.26 | 45.48 | 8,098 | +0.27(+0.60%) |
Dec 09, 2021 | 45.41 | 45.53 | 45.21 | 45.21 | 13,676 | -0.44(-0.97%) |
Dec 08, 2021 | 45.38 | 45.70 | 45.38 | 45.66 | 5,451 | +0.20(+0.45%) |
Dec 07, 2021 | 45.46 | 45.71 | 45.45 | 45.45 | 7,283 | +0.67(+1.49%) |
Dec 06, 2021 | 44.32 | 44.97 | 44.32 | 44.79 | 11,923 | +0.54(+1.21%) |
Dec 03, 2021 | 44.64 | 44.64 | 43.95 | 44.25 | 5,595 | -0.22(-0.50%) |
Dec 02, 2021 | 43.64 | 44.69 | 43.64 | 44.47 | 6,083 | +1.04(+2.38%) |
Dec 01, 2021 | 44.52 | 44.84 | 43.44 | 43.44 | 8,648 | -0.39(-0.90%) |
Nov 30, 2021 | 44.79 | 44.79 | 43.83 | 43.83 | 6,614 | -1.38(-3.06%) |
Nov 29, 2021 | 45.10 | 45.34 | 44.84 | 45.21 | 5,959 | +0.34(+0.76%) |
Nov 26, 2021 | 45.05 | 45.26 | 44.74 | 44.87 | 4,585 | -1.04(-2.26%) |
Nov 24, 2021 | 45.69 | 45.92 | 45.69 | 45.91 | 4,440 | +0.09(+0.19%) |
Nov 23, 2021 | 45.80 | 45.82 | 45.61 | 45.82 | 5,559 | +0.12(+0.26%) |
Nov 22, 2021 | 45.74 | 46.09 | 45.69 | 45.70 | 10,348 | +0.05(+0.10%) |
Nov 19, 2021 | 45.68 | 45.92 | 45.66 | 45.66 | 4,978 | -0.15(-0.33%) |
Nov 18, 2021 | 45.92 | 45.86 | 45.81 | 45.81 | 8,921 | -0.16(-0.34%) |
Nov 17, 2021 | 46.07 | 46.07 | 45.86 | 45.97 | 534,501 | -0.34(-0.74%) |
Nov 16, 2021 | 46.07 | 46.45 | 46.07 | 46.31 | 8,665 | +0.24(+0.53%) |
Nov 15, 2021 | 46.24 | 46.24 | 46.02 | 46.07 | 3,001 | -0.02(-0.05%) |
Nov 12, 2021 | 45.98 | 46.12 | 45.85 | 46.09 | 14,142 | +0.28(+0.60%) |
Nov 11, 2021 | 45.66 | 45.84 | 45.66 | 45.81 | 3,721 | +0.20(+0.45%) |
Nov 10, 2021 | 45.61 | 45.56 | 45.61 | 4,867 | -0.25(-0.55%) | |
Nov 09, 2021 | 45.77 | 45.91 | 45.73 | 45.86 | 7,839 | +0.05(+0.10%) |
Nov 08, 2021 | 45.90 | 45.90 | 45.76 | 45.81 | 4,921 | +0.01(+0.03%) |
Nov 05, 2021 | 45.81 | 45.93 | 45.59 | 45.80 | 3,746 | +0.32(+0.69%) |
Nov 04, 2021 | 45.72 | 45.72 | 45.39 | 45.48 | 9,246 | -0.10(-0.23%) |
Nov 03, 2021 | 45.34 | 45.59 | 45.29 | 45.59 | 20,439 | +0.36(+0.79%) |
Nov 02, 2021 | 44.87 | 45.30 | 44.87 | 45.23 | 14,109 | +0.11(+0.25%) |