Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.54 | 40.54 | 40.51 | 174,544 | +0.83(+2.09%) | |
Jan 28, 2022 | 39.58 | 39.72 | 38.50 | 39.68 | 189,951 | +0.24(+0.61%) |
Jan 27, 2022 | 40.13 | 40.72 | 39.20 | 39.44 | 193,043 | -0.32(-0.80%) |
Jan 26, 2022 | 41.07 | 41.29 | 39.65 | 39.76 | 408,942 | -0.76(-1.88%) |
Jan 25, 2022 | 40.25 | 40.98 | 39.52 | 40.52 | 424,577 | -0.38(-0.93%) |
Jan 24, 2022 | 38.85 | 40.92 | 38.60 | 40.90 | 559,620 | +1.45(+3.68%) |
Jan 21, 2022 | 39.67 | 40.55 | 39.22 | 39.45 | 568,669 | -0.44(-1.10%) |
Jan 20, 2022 | 41.33 | 41.66 | 39.77 | 39.89 | 282,692 | -1.11(-2.71%) |
Jan 19, 2022 | 41.81 | 41.83 | 41.00 | 41.00 | 175,786 | -0.57(-1.37%) |
Jan 18, 2022 | 42.20 | 42.28 | 41.49 | 41.57 | 265,915 | -0.91(-2.14%) |
Jan 14, 2022 | 42.48 | 0 | -0.15(-0.35%) | |||
Jan 13, 2022 | 42.67 | 43.20 | 42.46 | 42.63 | 203,693 | +0.19(+0.45%) |
Jan 12, 2022 | 42.96 | 43.06 | 42.10 | 42.44 | 253,837 | -0.25(-0.59%) |
Jan 11, 2022 | 42.46 | 42.81 | 41.89 | 42.69 | 216,973 | +0.34(+0.80%) |
Jan 10, 2022 | 42.28 | 42.43 | 41.49 | 42.35 | 366,354 | -0.19(-0.45%) |
Jan 07, 2022 | 43.11 | 43.36 | 42.48 | 42.54 | 186,889 | -0.54(-1.25%) |
Jan 06, 2022 | 43.07 | 43.42 | 42.63 | 43.08 | 312,662 | +0.29(+0.68%) |
Jan 05, 2022 | 43.96 | 44.26 | 42.79 | 42.79 | 202,551 | -1.05(-2.40%) |
Jan 04, 2022 | 43.53 | 44.00 | 43.45 | 43.84 | 210,091 | +0.50(+1.15%) |
Jan 03, 2022 | 43.09 | 43.98 | 43.05 | 43.34 | 188,330 | +0.57(+1.33%) |
Dec 31, 2021 | 42.78 | 42.95 | 42.52 | 42.77 | 199,450 | +0.05(+0.12%) |
Dec 30, 2021 | 42.88 | 43.31 | 42.67 | 42.72 | 153,561 | -0.15(-0.35%) |
Dec 29, 2021 | 42.48 | 42.99 | 42.45 | 42.87 | 156,469 | +0.27(+0.63%) |
Dec 28, 2021 | 42.76 | 43.13 | 42.52 | 42.60 | 235,614 | -0.18(-0.42%) |
Dec 27, 2021 | 42.18 | 42.78 | 41.95 | 42.78 | 127,112 | +0.76(+1.81%) |
Dec 23, 2021 | 42.04 | 42.25 | 41.77 | 42.02 | 176,978 | -0.82(-1.91%) |
Dec 22, 2021 | 42.43 | 42.88 | 42.05 | 42.84 | 146,646 | +0.50(+1.18%) |
Dec 21, 2021 | 41.63 | 42.39 | 41.63 | 42.34 | 135,298 | +1.20(+2.92%) |
Dec 20, 2021 | 41.52 | 41.52 | 40.44 | 41.14 | 377,270 | -0.93(-2.21%) |
Dec 17, 2021 | 41.67 | 42.43 | 41.37 | 42.07 | 90,684 | +0.19(+0.45%) |
Dec 16, 2021 | 43.30 | 43.30 | 41.80 | 41.88 | 111,209 | -1.08(-2.51%) |
Dec 15, 2021 | 42.50 | 43.05 | 41.56 | 42.96 | 205,020 | +0.56(+1.32%) |
Dec 14, 2021 | 42.39 | 43.19 | 42.23 | 42.40 | 141,304 | -0.19(-0.45%) |
Dec 13, 2021 | 43.64 | 43.64 | 42.30 | 42.59 | 105,209 | -1.08(-2.47%) |
Dec 10, 2021 | 44.05 | 44.09 | 43.19 | 43.67 | 79,194 | +0.01(+0.02%) |
Dec 09, 2021 | 44.06 | 44.24 | 43.65 | 43.66 | 75,071 | -0.68(-1.53%) |
Dec 08, 2021 | 44.66 | 44.73 | 44.30 | 44.34 | 131,281 | -0.12(-0.27%) |
Dec 07, 2021 | 44.39 | 44.92 | 44.09 | 44.46 | 224,135 | +0.72(+1.65%) |
Dec 06, 2021 | 43.17 | 44.12 | 42.88 | 43.74 | 99,735 | +1.04(+2.44%) |
Dec 03, 2021 | 43.28 | 43.40 | 42.30 | 42.70 | 162,089 | -0.31(-0.72%) |
Dec 02, 2021 | 42.16 | 43.24 | 41.90 | 43.01 | 206,687 | +1.10(+2.62%) |
Dec 01, 2021 | 43.91 | 44.11 | 41.89 | 41.91 | 129,612 | -1.01(-2.35%) |
Nov 30, 2021 | 43.53 | 43.69 | 42.36 | 42.92 | 162,552 | -1.04(-2.37%) |
Nov 29, 2021 | 45.13 | 45.13 | 43.70 | 43.96 | 142,811 | -0.32(-0.72%) |
Nov 26, 2021 | 44.46 | 44.56 | 43.46 | 44.28 | 120,125 | -1.69(-3.68%) |
Nov 24, 2021 | 46.00 | 46.09 | 45.59 | 45.97 | 98,156 | -0.37(-0.80%) |
Nov 23, 2021 | 46.44 | 46.70 | 45.89 | 46.34 | 79,702 | -0.34(-0.73%) |
Nov 22, 2021 | 46.27 | 47.05 | 46.16 | 46.68 | 104,828 | +0.82(+1.79%) |
Nov 19, 2021 | 46.36 | 46.43 | 45.81 | 45.86 | 94,766 | -0.87(-1.86%) |
Nov 18, 2021 | 46.78 | 46.74 | 46.62 | 46.73 | 115,538 | +0.37(+0.80%) |
Nov 17, 2021 | 47.22 | 47.22 | 46.21 | 46.36 | 129,770 | -0.82(-1.74%) |
Nov 16, 2021 | 46.80 | 47.33 | 46.55 | 47.18 | 97,781 | +0.41(+0.88%) |
Nov 15, 2021 | 47.07 | 47.11 | 46.45 | 46.77 | 156,294 | +0.07(+0.15%) |
Nov 12, 2021 | 46.94 | 46.94 | 46.63 | 46.70 | 114,955 | -0.03(-0.06%) |
Nov 11, 2021 | 46.57 | 46.90 | 46.37 | 46.73 | 174,971 | +0.63(+1.37%) |
Nov 10, 2021 | 46.76 | 46.10 | 75,149 | -0.85(-1.81%) | ||
Nov 09, 2021 | 46.92 | 47.09 | 46.56 | 46.95 | 151,585 | +0.02(+0.04%) |
Nov 08, 2021 | 47.19 | 47.29 | 46.85 | 46.93 | 101,832 | +0.02(+0.04%) |
Nov 05, 2021 | 46.69 | 47.15 | 46.52 | 46.91 | 232,233 | +0.88(+1.91%) |
Nov 04, 2021 | 46.38 | 46.60 | 45.77 | 46.03 | 273,218 | -0.08(-0.17%) |
Nov 03, 2021 | 44.85 | 46.36 | 44.81 | 46.11 | 181,962 | +1.64(+3.69%) |
Nov 02, 2021 | 44.45 | 44.60 | 43.96 | 44.47 | 191,331 | +0.00(+0.00%) |