Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.27 | 37.67 | 207,942 | +2.69(+7.69%) | ||
Jan 28, 2022 | 33.38 | 35.08 | 32.45 | 34.98 | 143,621 | +1.38(+4.11%) |
Jan 27, 2022 | 35.47 | 35.57 | 33.27 | 33.60 | 119,867 | -1.45(-4.14%) |
Jan 26, 2022 | 36.51 | 36.92 | 34.75 | 35.05 | 155,496 | -0.15(-0.43%) |
Jan 25, 2022 | 36.21 | 36.66 | 34.86 | 35.20 | 86,265 | -1.99(-5.35%) |
Jan 24, 2022 | 35.34 | 37.35 | 34.35 | 37.19 | 188,233 | +0.72(+1.97%) |
Jan 21, 2022 | 35.87 | 38.54 | 35.79 | 36.47 | 160,137 | -0.04(-0.11%) |
Jan 20, 2022 | 37.85 | 38.95 | 36.42 | 36.51 | 100,422 | -1.13(-3.00%) |
Jan 19, 2022 | 38.65 | 39.20 | 37.50 | 37.64 | 121,341 | -0.38(-1.00%) |
Jan 18, 2022 | 39.56 | 40.02 | 37.99 | 38.02 | 114,760 | -2.54(-6.26%) |
Jan 14, 2022 | 40.56 | 0 | +0.37(+0.92%) | |||
Jan 13, 2022 | 41.57 | 42.00 | 40.11 | 40.19 | 89,900 | -1.14(-2.76%) |
Jan 12, 2022 | 40.94 | 42.09 | 40.70 | 41.33 | 178,445 | +0.83(+2.05%) |
Jan 11, 2022 | 39.22 | 40.98 | 38.33 | 40.50 | 104,342 | +1.21(+3.08%) |
Jan 10, 2022 | 38.34 | 39.46 | 37.23 | 39.29 | 136,847 | +0.35(+0.90%) |
Jan 07, 2022 | 40.80 | 41.90 | 38.83 | 38.94 | 96,582 | -1.75(-4.30%) |
Jan 06, 2022 | 40.69 | 41.75 | 40.05 | 40.69 | 108,670 | -0.21(-0.51%) |
Jan 05, 2022 | 44.13 | 44.13 | 40.75 | 40.90 | 117,253 | -3.53(-7.95%) |
Jan 04, 2022 | 45.79 | 45.80 | 43.69 | 44.43 | 99,701 | -1.08(-2.37%) |
Jan 03, 2022 | 43.74 | 45.73 | 43.74 | 45.51 | 90,712 | +2.27(+5.25%) |
Dec 31, 2021 | 44.01 | 44.01 | 43.02 | 43.24 | 98,972 | -0.33(-0.76%) |
Dec 30, 2021 | 43.81 | 44.93 | 43.18 | 43.57 | 96,915 | -0.42(-0.95%) |
Dec 29, 2021 | 43.61 | 44.49 | 43.38 | 43.99 | 76,321 | -0.07(-0.16%) |
Dec 28, 2021 | 45.39 | 45.98 | 43.69 | 44.06 | 80,949 | -1.32(-2.91%) |
Dec 27, 2021 | 44.56 | 45.46 | 44.16 | 45.38 | 78,975 | +1.00(+2.25%) |
Dec 23, 2021 | 44.35 | 44.95 | 43.39 | 44.38 | 62,414 | +0.26(+0.59%) |
Dec 22, 2021 | 43.60 | 44.18 | 42.79 | 44.12 | 95,327 | +0.24(+0.55%) |
Dec 21, 2021 | 42.83 | 43.90 | 42.57 | 43.88 | 132,607 | +1.71(+4.06%) |
Dec 20, 2021 | 42.36 | 42.82 | 41.01 | 42.17 | 158,596 | -1.06(-2.45%) |
Dec 17, 2021 | 42.43 | 43.79 | 41.44 | 43.23 | 321,759 | +0.71(+1.67%) |
Dec 16, 2021 | 44.63 | 44.98 | 42.08 | 42.52 | 160,983 | -2.02(-4.54%) |
Dec 15, 2021 | 42.93 | 44.75 | 41.95 | 44.54 | 124,537 | +2.00(+4.70%) |
Dec 14, 2021 | 42.78 | 43.34 | 42.01 | 42.54 | 87,947 | -0.45(-1.05%) |
Dec 13, 2021 | 43.69 | 44.40 | 42.58 | 42.99 | 114,198 | -0.87(-1.98%) |
Dec 10, 2021 | 45.33 | 45.33 | 43.41 | 43.86 | 107,360 | -0.81(-1.81%) |
Dec 09, 2021 | 45.81 | 46.38 | 44.51 | 44.67 | 72,201 | -1.74(-3.75%) |
Dec 08, 2021 | 45.08 | 46.64 | 44.42 | 46.41 | 117,653 | +0.95(+2.09%) |
Dec 07, 2021 | 44.39 | 46.11 | 44.18 | 45.46 | 111,833 | +2.32(+5.38%) |
Dec 06, 2021 | 42.80 | 43.44 | 41.13 | 43.14 | 103,958 | +0.37(+0.87%) |
Dec 03, 2021 | 44.59 | 44.59 | 42.21 | 42.77 | 109,598 | -1.55(-3.50%) |
Dec 02, 2021 | 43.92 | 45.13 | 43.77 | 44.32 | 104,272 | -0.23(-0.52%) |
Dec 01, 2021 | 45.21 | 46.80 | 44.50 | 44.55 | 129,798 | +0.45(+1.02%) |
Nov 30, 2021 | 44.91 | 45.37 | 43.47 | 44.10 | 154,664 | -1.26(-2.78%) |
Nov 29, 2021 | 44.92 | 45.65 | 43.95 | 45.36 | 120,111 | +1.32(+3.00%) |
Nov 26, 2021 | 44.84 | 45.49 | 43.40 | 44.04 | 85,834 | -1.97(-4.28%) |
Nov 24, 2021 | 45.24 | 46.15 | 44.67 | 46.01 | 60,249 | +0.21(+0.45%) |
Nov 23, 2021 | 46.24 | 46.66 | 45.00 | 45.80 | 100,756 | -0.66(-1.41%) |
Nov 22, 2021 | 48.62 | 49.14 | 46.20 | 46.46 | 126,291 | -1.78(-3.70%) |
Nov 19, 2021 | 49.31 | 50.00 | 48.14 | 48.24 | 82,642 | -1.33(-2.68%) |
Nov 18, 2021 | 50.13 | 49.63 | 49.21 | 49.57 | 113,711 | +0.12(+0.24%) |
Nov 17, 2021 | 50.85 | 50.85 | 48.97 | 49.45 | 115,659 | -0.95(-1.88%) |
Nov 16, 2021 | 48.02 | 50.50 | 47.76 | 50.40 | 121,509 | +2.25(+4.67%) |
Nov 15, 2021 | 48.33 | 48.49 | 46.95 | 48.15 | 92,016 | +0.33(+0.69%) |
Nov 12, 2021 | 48.37 | 48.71 | 47.46 | 47.82 | 114,675 | -0.24(-0.50%) |
Nov 11, 2021 | 46.22 | 48.13 | 45.70 | 48.06 | 99,872 | +2.51(+5.51%) |
Nov 10, 2021 | 44.91 | 45.55 | 317,060 | +0.03(+0.07%) | ||
Nov 09, 2021 | 48.72 | 49.20 | 44.31 | 45.52 | 158,686 | -3.68(-7.48%) |
Nov 08, 2021 | 48.59 | 49.93 | 48.59 | 49.20 | 165,544 | +0.91(+1.88%) |
Nov 05, 2021 | 48.52 | 49.29 | 48.07 | 48.29 | 113,552 | +0.18(+0.37%) |
Nov 04, 2021 | 48.06 | 48.48 | 47.53 | 48.11 | 102,026 | +0.45(+0.94%) |
Nov 03, 2021 | 46.76 | 47.77 | 46.50 | 47.66 | 80,545 | +0.93(+1.99%) |
Nov 02, 2021 | 46.58 | 47.54 | 46.35 | 46.73 | 99,892 | +0.10(+0.21%) |