Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.55 | 41.41 | 41.41 | 86,237 | +1.99(+5.05%) | |
Jan 28, 2022 | 39.32 | 39.51 | 38.50 | 39.42 | 49,908 | +0.03(+0.07%) |
Jan 27, 2022 | 41.25 | 41.25 | 39.38 | 39.39 | 69,392 | -1.93(-4.67%) |
Jan 26, 2022 | 41.92 | 42.47 | 40.77 | 41.32 | 58,142 | +0.38(+0.93%) |
Jan 25, 2022 | 41.29 | 41.47 | 40.67 | 40.93 | 82,748 | -0.97(-2.32%) |
Jan 24, 2022 | 41.41 | 41.94 | 39.92 | 41.91 | 138,908 | -0.72(-1.68%) |
Jan 21, 2022 | 43.14 | 43.49 | 42.40 | 42.62 | 99,973 | -0.83(-1.92%) |
Jan 20, 2022 | 44.23 | 44.96 | 43.37 | 43.45 | 320,001 | -0.36(-0.83%) |
Jan 19, 2022 | 45.28 | 45.43 | 43.81 | 43.82 | 93,171 | -1.50(-3.31%) |
Jan 18, 2022 | 45.86 | 45.99 | 45.13 | 45.32 | 67,431 | -0.90(-1.96%) |
Jan 14, 2022 | 46.22 | 0 | +0.23(+0.50%) | |||
Jan 13, 2022 | 46.93 | 47.10 | 45.94 | 45.99 | 131,734 | -0.73(-1.55%) |
Jan 12, 2022 | 46.68 | 47.00 | 46.20 | 46.72 | 138,125 | +1.12(+2.45%) |
Jan 11, 2022 | 44.72 | 45.73 | 44.59 | 45.60 | 87,669 | +0.90(+2.02%) |
Jan 10, 2022 | 44.88 | 44.88 | 43.90 | 44.70 | 87,224 | -0.63(-1.38%) |
Jan 07, 2022 | 45.65 | 45.86 | 44.84 | 45.33 | 81,961 | -0.18(-0.39%) |
Jan 06, 2022 | 45.54 | 45.78 | 44.74 | 45.50 | 84,608 | -0.04(-0.09%) |
Jan 05, 2022 | 46.72 | 46.74 | 45.40 | 45.54 | 93,770 | -1.47(-3.13%) |
Jan 04, 2022 | 47.19 | 47.25 | 46.46 | 47.01 | 219,578 | +0.17(+0.36%) |
Jan 03, 2022 | 46.52 | 46.95 | 46.16 | 46.84 | 124,428 | +0.97(+2.11%) |
Dec 31, 2021 | 45.86 | 46.30 | 45.86 | 45.87 | 90,058 | -0.11(-0.23%) |
Dec 30, 2021 | 45.23 | 46.21 | 45.23 | 45.98 | 83,813 | +0.75(+1.67%) |
Dec 29, 2021 | 45.42 | 45.64 | 44.89 | 45.23 | 219,255 | -0.35(-0.78%) |
Dec 28, 2021 | 45.70 | 45.89 | 45.52 | 45.58 | 88,924 | -0.11(-0.24%) |
Dec 27, 2021 | 45.78 | 45.89 | 45.37 | 45.69 | 124,322 | -0.07(-0.16%) |
Dec 23, 2021 | 45.40 | 45.94 | 45.27 | 45.76 | 72,149 | +0.48(+1.05%) |
Dec 22, 2021 | 44.75 | 45.42 | 44.66 | 45.29 | 58,194 | +0.63(+1.42%) |
Dec 21, 2021 | 44.20 | 44.76 | 43.97 | 44.65 | 76,526 | +1.13(+2.59%) |
Dec 20, 2021 | 43.98 | 44.22 | 43.24 | 43.53 | 116,769 | -1.86(-4.11%) |
Dec 17, 2021 | 45.04 | 45.73 | 44.49 | 45.39 | 140,153 | -0.40(-0.88%) |
Dec 16, 2021 | 47.08 | 47.18 | 45.66 | 45.79 | 117,267 | -0.76(-1.64%) |
Dec 15, 2021 | 45.92 | 46.59 | 45.22 | 46.55 | 92,851 | +0.58(+1.26%) |
Dec 14, 2021 | 46.25 | 46.31 | 45.62 | 45.98 | 98,326 | -0.84(-1.80%) |
Dec 13, 2021 | 47.95 | 47.98 | 46.68 | 46.82 | 118,901 | -1.09(-2.28%) |
Dec 10, 2021 | 47.77 | 47.98 | 47.23 | 47.91 | 51,630 | +0.74(+1.58%) |
Dec 09, 2021 | 48.11 | 48.11 | 47.09 | 47.17 | 81,028 | -1.34(-2.76%) |
Dec 08, 2021 | 48.47 | 48.61 | 47.82 | 48.51 | 170,507 | +0.55(+1.15%) |
Dec 07, 2021 | 47.84 | 48.06 | 47.33 | 47.96 | 234,154 | +0.96(+2.05%) |
Dec 06, 2021 | 46.99 | 47.31 | 45.71 | 46.99 | 84,216 | +0.06(+0.14%) |
Dec 03, 2021 | 48.65 | 48.88 | 46.60 | 46.93 | 152,821 | -1.52(-3.14%) |
Dec 02, 2021 | 48.63 | 49.11 | 47.96 | 48.45 | 247,171 | +0.20(+0.42%) |
Dec 01, 2021 | 49.71 | 50.02 | 48.25 | 48.25 | 142,325 | -0.53(-1.09%) |
Nov 30, 2021 | 49.20 | 49.47 | 48.17 | 48.78 | 59,934 | -0.39(-0.78%) |
Nov 29, 2021 | 49.04 | 49.24 | 48.66 | 49.17 | 162,020 | +0.73(+1.52%) |
Nov 26, 2021 | 48.66 | 48.93 | 48.00 | 48.44 | 68,958 | -1.29(-2.60%) |
Nov 24, 2021 | 49.53 | 49.77 | 48.65 | 49.73 | 111,565 | -0.12(-0.24%) |
Nov 23, 2021 | 50.48 | 50.87 | 49.35 | 49.85 | 123,474 | -0.67(-1.33%) |
Nov 22, 2021 | 50.57 | 51.26 | 50.16 | 50.52 | 144,094 | +0.90(+1.81%) |
Nov 19, 2021 | 49.35 | 49.67 | 49.11 | 49.62 | 158,331 | +0.33(+0.67%) |
Nov 18, 2021 | 49.87 | 49.28 | 49.15 | 49.29 | 93,212 | -0.30(-0.61%) |
Nov 17, 2021 | 49.62 | 49.75 | 49.37 | 49.59 | 117,104 | +0.20(+0.41%) |
Nov 16, 2021 | 49.04 | 49.39 | 48.79 | 49.39 | 109,078 | +0.39(+0.79%) |
Nov 15, 2021 | 49.93 | 49.93 | 48.83 | 49.00 | 111,602 | -0.95(-1.91%) |
Nov 12, 2021 | 50.10 | 50.10 | 49.58 | 49.96 | 127,065 | +0.15(+0.29%) |
Nov 11, 2021 | 49.56 | 49.86 | 49.07 | 49.81 | 274,956 | +1.15(+2.36%) |
Nov 10, 2021 | 49.12 | 48.67 | 121,533 | -0.77(-1.56%) | ||
Nov 09, 2021 | 50.71 | 50.75 | 49.27 | 49.44 | 124,942 | -1.13(-2.23%) |
Nov 08, 2021 | 50.11 | 50.73 | 50.06 | 50.57 | 134,012 | +0.92(+1.85%) |
Nov 05, 2021 | 50.07 | 50.07 | 49.46 | 49.65 | 94,222 | -0.28(-0.57%) |
Nov 04, 2021 | 49.67 | 49.98 | 49.37 | 49.93 | 93,818 | +0.73(+1.49%) |
Nov 03, 2021 | 48.78 | 49.20 | 48.28 | 49.20 | 81,678 | +0.27(+0.54%) |
Nov 02, 2021 | 48.99 | 49.16 | 48.65 | 48.93 | 86,943 | -0.13(-0.26%) |