Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.74 | 42.66 | 42.66 | 4,600 | +1.36(+3.28%) | |
Jan 28, 2022 | 41.06 | 41.30 | 40.79 | 41.30 | 11,241 | +0.00(+0.01%) |
Jan 27, 2022 | 42.36 | 42.45 | 41.10 | 41.30 | 15,586 | -0.56(-1.34%) |
Jan 26, 2022 | 42.65 | 43.07 | 41.86 | 41.86 | 5,998 | -0.49(-1.15%) |
Jan 25, 2022 | 42.30 | 42.64 | 41.63 | 42.35 | 1,708,309 | -0.63(-1.47%) |
Jan 24, 2022 | 41.28 | 42.98 | 41.05 | 42.98 | 313,078 | +0.87(+2.08%) |
Jan 21, 2022 | 42.41 | 42.92 | 42.09 | 42.10 | 118,086 | -0.56(-1.32%) |
Jan 20, 2022 | 43.70 | 44.17 | 42.62 | 42.67 | 4,709 | -0.85(-1.96%) |
Jan 19, 2022 | 44.46 | 44.46 | 43.52 | 43.52 | 3,855 | -0.67(-1.52%) |
Jan 18, 2022 | 44.86 | 44.86 | 44.19 | 44.19 | 42,755 | -1.15(-2.53%) |
Jan 14, 2022 | 45.34 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 45.89 | 45.89 | 45.30 | 45.32 | 6,750 | -0.04(-0.08%) |
Jan 12, 2022 | 45.92 | 45.92 | 45.36 | 45.36 | 4,271 | -0.23(-0.51%) |
Jan 11, 2022 | 45.26 | 45.67 | 45.26 | 45.59 | 5,287,190 | +0.65(+1.45%) |
Jan 10, 2022 | 44.73 | 45.03 | 44.63 | 44.94 | 17,961 | -0.60(-1.32%) |
Jan 07, 2022 | 45.48 | 45.80 | 45.48 | 45.54 | 1,860 | -0.29(-0.64%) |
Jan 06, 2022 | 45.85 | 46.14 | 45.43 | 45.83 | 5,977 | +0.28(+0.62%) |
Jan 05, 2022 | 46.84 | 46.84 | 45.55 | 45.55 | 3,993 | -1.19(-2.55%) |
Jan 04, 2022 | 46.77 | 46.87 | 46.60 | 46.74 | 2,447,900 | +0.24(+0.52%) |
Jan 03, 2022 | 46.52 | 46.71 | 46.45 | 46.50 | 16,126 | +0.46(+1.01%) |
Dec 31, 2021 | 46.02 | 46.19 | 46.02 | 46.04 | 4,154 | +0.05(+0.11%) |
Dec 30, 2021 | 46.17 | 46.50 | 45.99 | 45.99 | 29,457 | -0.16(-0.36%) |
Dec 29, 2021 | 46.09 | 46.27 | 46.06 | 46.15 | 6,146 | +0.14(+0.31%) |
Dec 28, 2021 | 46.16 | 46.34 | 46.01 | 46.01 | 2,062 | -0.13(-0.27%) |
Dec 27, 2021 | 45.54 | 46.14 | 45.54 | 46.14 | 5,524 | +0.71(+1.57%) |
Dec 23, 2021 | 45.33 | 45.51 | 45.33 | 45.42 | 3,825 | +0.39(+0.86%) |
Dec 22, 2021 | 44.67 | 45.07 | 44.67 | 45.04 | 4,743 | +0.43(+0.97%) |
Dec 21, 2021 | 44.20 | 44.60 | 44.10 | 44.60 | 10,750 | +1.23(+2.82%) |
Dec 20, 2021 | 43.44 | 43.47 | 42.69 | 43.38 | 4,520 | -0.75(-1.71%) |
Dec 17, 2021 | 44.03 | 44.32 | 44.03 | 44.13 | 2,379 | +0.08(+0.18%) |
Dec 16, 2021 | 44.90 | 45.11 | 44.04 | 44.05 | 32,827 | -0.61(-1.37%) |
Dec 15, 2021 | 43.83 | 44.77 | 43.74 | 44.66 | 22,510 | +0.66(+1.50%) |
Dec 14, 2021 | 44.00 | 44.33 | 44.00 | 44.00 | 4,935 | -0.27(-0.62%) |
Dec 13, 2021 | 44.56 | 44.56 | 44.22 | 44.28 | 4,329,147 | -0.65(-1.45%) |
Dec 10, 2021 | 44.87 | 44.95 | 44.68 | 44.93 | 3,506 | -0.18(-0.40%) |
Dec 09, 2021 | 45.30 | 45.37 | 45.09 | 45.11 | 2,353 | -0.64(-1.40%) |
Dec 08, 2021 | 45.64 | 45.82 | 45.63 | 45.75 | 217,751 | +0.29(+0.64%) |
Dec 07, 2021 | 45.56 | 45.82 | 45.46 | 45.46 | 987,884 | +0.30(+0.66%) |
Dec 06, 2021 | 44.28 | 45.16 | 44.28 | 45.16 | 3,238 | +1.19(+2.70%) |
Dec 03, 2021 | 44.06 | 44.17 | 43.86 | 43.97 | 3,034 | -0.75(-1.68%) |
Dec 02, 2021 | 44.21 | 44.73 | 44.20 | 44.73 | 2,544 | +1.26(+2.91%) |
Dec 01, 2021 | 45.05 | 45.61 | 43.46 | 43.46 | 34,423 | -0.78(-1.76%) |
Nov 30, 2021 | 44.74 | 44.74 | 43.89 | 44.24 | 3,139 | -0.98(-2.17%) |
Nov 29, 2021 | 45.23 | 45.72 | 45.22 | 45.22 | 26,314 | -0.13(-0.28%) |
Nov 26, 2021 | 45.72 | 45.75 | 44.83 | 45.34 | 3,611 | -1.63(-3.47%) |
Nov 24, 2021 | 46.77 | 46.98 | 46.77 | 46.97 | 3,810 | -0.03(-0.07%) |
Nov 23, 2021 | 47.12 | 47.12 | 46.67 | 47.01 | 3,631,556 | -0.28(-0.59%) |
Nov 22, 2021 | 47.46 | 47.46 | 47.18 | 47.28 | 4,609 | +0.47(+1.01%) |
Nov 19, 2021 | 46.97 | 47.05 | 46.81 | 46.81 | 1,574 | -0.43(-0.91%) |
Nov 18, 2021 | 47.21 | 47.28 | 47.14 | 47.24 | 2,976 | -0.13(-0.28%) |
Nov 17, 2021 | 47.13 | 47.37 | 47.13 | 47.37 | 3,700 | -0.47(-0.99%) |
Nov 16, 2021 | 47.70 | 47.95 | 47.70 | 47.84 | 9,067 | +0.23(+0.47%) |
Nov 15, 2021 | 47.77 | 47.77 | 47.57 | 47.62 | 3,248 | -0.16(-0.34%) |
Nov 12, 2021 | 47.77 | 47.85 | 47.77 | 47.78 | 1,206 | -0.05(-0.11%) |
Nov 11, 2021 | 47.80 | 47.94 | 47.80 | 47.83 | 2,838 | -0.03(-0.06%) |
Nov 09, 2021 | 47.75 | 47.94 | 47.75 | 47.86 | 3,198 | -0.24(-0.50%) |
Nov 08, 2021 | 49.91 | 50.00 | 48.09 | 48.10 | 4,464 | +0.14(+0.30%) |
Nov 05, 2021 | 47.88 | 48.21 | 47.88 | 47.96 | 3,119 | +0.61(+1.29%) |
Nov 04, 2021 | 47.61 | 47.81 | 47.31 | 47.35 | 5,574 | -0.06(-0.13%) |
Nov 03, 2021 | 46.91 | 47.41 | 46.91 | 47.41 | 4,039 | +1.19(+2.56%) |
Nov 02, 2021 | 46.12 | 46.25 | 46.04 | 46.22 | 6,567 | +0.07(+0.16%) |