Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.28 | 40.41 | 40.39 | 29,156 | +1.91(+4.95%) | |
Jan 28, 2022 | 36.20 | 38.58 | 35.59 | 38.49 | 22,512 | +1.69(+4.59%) |
Jan 27, 2022 | 39.49 | 40.85 | 36.39 | 36.80 | 46,241 | -1.50(-3.93%) |
Jan 26, 2022 | 40.73 | 42.47 | 37.92 | 38.30 | 51,724 | -1.56(-3.92%) |
Jan 25, 2022 | 40.60 | 40.80 | 38.10 | 39.87 | 46,708 | -2.03(-4.85%) |
Jan 24, 2022 | 39.06 | 42.10 | 37.34 | 41.90 | 152,987 | +1.48(+3.65%) |
Jan 21, 2022 | 42.01 | 43.05 | 40.05 | 40.42 | 62,345 | -2.17(-5.09%) |
Jan 20, 2022 | 43.41 | 45.62 | 42.50 | 42.59 | 42,230 | -0.66(-1.54%) |
Jan 19, 2022 | 44.28 | 44.58 | 42.87 | 43.26 | 22,370 | -0.49(-1.12%) |
Jan 18, 2022 | 44.67 | 44.67 | 42.99 | 43.75 | 59,987 | -2.19(-4.76%) |
Jan 14, 2022 | 45.93 | 0 | -0.83(-1.78%) | |||
Jan 13, 2022 | 46.89 | 48.09 | 46.41 | 46.76 | 38,150 | +0.31(+0.67%) |
Jan 12, 2022 | 47.15 | 47.78 | 46.02 | 46.45 | 32,654 | -0.19(-0.40%) |
Jan 11, 2022 | 47.07 | 47.07 | 44.75 | 46.64 | 45,887 | -0.23(-0.50%) |
Jan 10, 2022 | 48.46 | 48.46 | 45.38 | 46.87 | 66,366 | -2.34(-4.76%) |
Jan 07, 2022 | 49.93 | 50.16 | 48.54 | 49.22 | 31,808 | -0.75(-1.51%) |
Jan 06, 2022 | 50.02 | 50.56 | 48.86 | 49.97 | 24,451 | +0.15(+0.29%) |
Jan 05, 2022 | 52.30 | 52.37 | 49.59 | 49.82 | 71,733 | -2.12(-4.08%) |
Jan 04, 2022 | 50.19 | 52.28 | 50.19 | 51.94 | 85,663 | +2.49(+5.04%) |
Jan 03, 2022 | 51.68 | 52.41 | 48.68 | 49.45 | 74,856 | -1.66(-3.25%) |
Dec 31, 2021 | 50.01 | 51.75 | 49.64 | 51.11 | 48,081 | +0.84(+1.67%) |
Dec 30, 2021 | 51.23 | 51.73 | 50.09 | 50.27 | 37,550 | -0.80(-1.57%) |
Dec 29, 2021 | 50.41 | 51.39 | 49.92 | 51.07 | 30,483 | +0.70(+1.40%) |
Dec 28, 2021 | 50.77 | 51.29 | 50.30 | 50.37 | 32,188 | +0.06(+0.12%) |
Dec 27, 2021 | 48.69 | 50.41 | 48.12 | 50.31 | 68,515 | +1.67(+3.43%) |
Dec 23, 2021 | 47.09 | 49.02 | 47.09 | 48.64 | 121,197 | +2.00(+4.29%) |
Dec 22, 2021 | 46.56 | 47.09 | 46.15 | 46.64 | 22,410 | -0.03(-0.06%) |
Dec 21, 2021 | 45.04 | 46.67 | 44.75 | 46.67 | 47,373 | +3.15(+7.23%) |
Dec 20, 2021 | 43.61 | 43.96 | 42.11 | 43.52 | 73,171 | -1.87(-4.11%) |
Dec 17, 2021 | 46.93 | 48.05 | 45.33 | 45.39 | 50,584 | -1.65(-3.51%) |
Dec 16, 2021 | 48.68 | 49.64 | 46.65 | 47.04 | 36,376 | -0.98(-2.03%) |
Dec 15, 2021 | 47.49 | 48.35 | 46.63 | 48.01 | 46,022 | +0.96(+2.03%) |
Dec 14, 2021 | 47.98 | 49.16 | 46.77 | 47.06 | 66,732 | -1.96(-4.01%) |
Dec 13, 2021 | 50.41 | 50.41 | 48.11 | 49.02 | 41,042 | -1.64(-3.24%) |
Dec 10, 2021 | 50.75 | 50.88 | 49.47 | 50.66 | 30,966 | +0.71(+1.43%) |
Dec 09, 2021 | 49.06 | 50.74 | 48.57 | 49.95 | 35,711 | +0.14(+0.27%) |
Dec 08, 2021 | 50.88 | 50.88 | 49.09 | 49.81 | 66,151 | -0.48(-0.95%) |
Dec 07, 2021 | 51.78 | 52.52 | 49.83 | 50.29 | 93,711 | +0.30(+0.61%) |
Dec 06, 2021 | 47.62 | 51.22 | 47.55 | 49.99 | 135,732 | +3.14(+6.69%) |
Dec 03, 2021 | 47.16 | 48.23 | 45.51 | 46.85 | 64,295 | +0.17(+0.36%) |
Dec 02, 2021 | 43.08 | 47.33 | 42.78 | 46.69 | 83,381 | +3.67(+8.54%) |
Dec 01, 2021 | 48.41 | 49.32 | 43.01 | 43.01 | 119,894 | -3.02(-6.56%) |
Nov 30, 2021 | 48.86 | 49.46 | 45.77 | 46.03 | 131,206 | -4.86(-9.56%) |
Nov 29, 2021 | 51.23 | 51.97 | 50.07 | 50.90 | 70,881 | +1.28(+2.58%) |
Nov 26, 2021 | 50.83 | 50.89 | 48.36 | 49.62 | 137,689 | -5.92(-10.66%) |
Nov 24, 2021 | 55.11 | 55.82 | 54.79 | 55.54 | 28,719 | -0.33(-0.59%) |
Nov 23, 2021 | 54.94 | 56.17 | 54.29 | 55.87 | 63,329 | +1.22(+2.23%) |
Nov 22, 2021 | 52.90 | 56.56 | 52.90 | 54.65 | 140,306 | +2.16(+4.11%) |
Nov 19, 2021 | 51.62 | 53.04 | 50.83 | 52.49 | 58,938 | +0.24(+0.47%) |
Nov 18, 2021 | 53.58 | 52.29 | 52.06 | 52.24 | 71,963 | -0.55(-1.04%) |
Nov 17, 2021 | 54.90 | 54.90 | 52.49 | 52.79 | 70,144 | -2.31(-4.18%) |
Nov 16, 2021 | 54.61 | 55.84 | 54.10 | 55.10 | 36,238 | +0.20(+0.36%) |
Nov 15, 2021 | 55.88 | 55.93 | 54.49 | 54.90 | 55,662 | +0.07(+0.12%) |
Nov 12, 2021 | 54.97 | 56.03 | 54.21 | 54.83 | 74,298 | +0.52(+0.95%) |
Nov 11, 2021 | 53.91 | 55.04 | 53.00 | 54.32 | 51,299 | +1.12(+2.11%) |
Nov 10, 2021 | 53.31 | 53.19 | 73,016 | -0.67(-1.25%) | ||
Nov 09, 2021 | 56.46 | 56.51 | 53.41 | 53.87 | 91,368 | -2.33(-4.15%) |
Nov 08, 2021 | 57.09 | 57.42 | 55.48 | 56.20 | 143,272 | +0.56(+1.00%) |
Nov 05, 2021 | 56.52 | 57.37 | 54.86 | 55.64 | 102,757 | +1.13(+2.08%) |
Nov 04, 2021 | 55.73 | 57.10 | 54.38 | 54.51 | 90,062 | -1.27(-2.28%) |
Nov 03, 2021 | 54.77 | 56.17 | 53.10 | 55.78 | 188,419 | -1.68(-2.92%) |
Nov 02, 2021 | 47.87 | 68.37 | 47.68 | 57.46 | 849,207 | +9.78(+20.51%) |