Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.38 | 37.56 | 37.56 | 29,030 | +2.18(+6.16%) | |
Jan 28, 2022 | 34.60 | 35.56 | 33.61 | 35.38 | 32,697 | +0.81(+2.34%) |
Jan 27, 2022 | 36.32 | 36.38 | 34.22 | 34.57 | 102,219 | -1.51(-4.19%) |
Jan 26, 2022 | 37.21 | 38.15 | 35.50 | 36.08 | 47,114 | -0.12(-0.33%) |
Jan 25, 2022 | 36.22 | 36.78 | 35.07 | 36.20 | 31,224 | -0.56(-1.52%) |
Jan 24, 2022 | 35.29 | 37.15 | 34.25 | 36.76 | 73,451 | +0.56(+1.55%) |
Jan 21, 2022 | 37.04 | 38.05 | 35.83 | 36.20 | 58,611 | -1.04(-2.79%) |
Jan 20, 2022 | 39.24 | 39.24 | 37.13 | 37.24 | 49,321 | -0.38(-1.01%) |
Jan 19, 2022 | 39.06 | 39.70 | 37.40 | 37.62 | 58,645 | -1.20(-3.09%) |
Jan 18, 2022 | 41.34 | 41.56 | 38.78 | 38.82 | 49,891 | -2.96(-7.08%) |
Jan 14, 2022 | 41.78 | 0 | +0.67(+1.63%) | |||
Jan 13, 2022 | 42.61 | 43.00 | 40.82 | 41.11 | 42,357 | -0.78(-1.86%) |
Jan 12, 2022 | 40.64 | 42.20 | 40.50 | 41.89 | 52,732 | +1.45(+3.59%) |
Jan 11, 2022 | 39.66 | 40.81 | 39.05 | 40.44 | 48,031 | +0.49(+1.23%) |
Jan 10, 2022 | 40.01 | 40.45 | 38.36 | 39.95 | 62,644 | -0.55(-1.36%) |
Jan 07, 2022 | 42.70 | 43.99 | 40.50 | 40.50 | 50,102 | -2.20(-5.15%) |
Jan 06, 2022 | 42.19 | 43.17 | 41.30 | 42.70 | 50,308 | +0.21(+0.49%) |
Jan 05, 2022 | 46.20 | 46.20 | 42.21 | 42.49 | 79,858 | -3.42(-7.45%) |
Jan 04, 2022 | 47.97 | 47.98 | 44.85 | 45.91 | 63,518 | -1.37(-2.90%) |
Jan 03, 2022 | 46.67 | 47.68 | 46.08 | 47.28 | 43,770 | +0.78(+1.68%) |
Dec 31, 2021 | 44.20 | 48.19 | 44.05 | 46.50 | 67,132 | +2.12(+4.78%) |
Dec 30, 2021 | 44.00 | 44.97 | 43.95 | 44.38 | 25,985 | +0.03(+0.07%) |
Dec 29, 2021 | 43.50 | 44.82 | 43.32 | 44.35 | 27,436 | +0.75(+1.72%) |
Dec 28, 2021 | 44.60 | 45.14 | 42.84 | 43.60 | 52,163 | -0.52(-1.18%) |
Dec 27, 2021 | 45.09 | 45.53 | 43.43 | 44.12 | 36,551 | -0.74(-1.65%) |
Dec 23, 2021 | 43.14 | 45.57 | 43.14 | 44.86 | 44,305 | +1.86(+4.33%) |
Dec 22, 2021 | 42.13 | 43.50 | 41.59 | 43.00 | 29,287 | +0.98(+2.33%) |
Dec 21, 2021 | 41.63 | 43.82 | 40.66 | 42.02 | 68,346 | +1.33(+3.27%) |
Dec 20, 2021 | 40.04 | 42.02 | 39.32 | 40.69 | 68,458 | +0.12(+0.30%) |
Dec 17, 2021 | 39.93 | 40.95 | 39.49 | 40.57 | 139,068 | +0.63(+1.58%) |
Dec 16, 2021 | 41.66 | 42.17 | 39.78 | 39.94 | 138,354 | -1.21(-2.94%) |
Dec 15, 2021 | 41.77 | 42.75 | 40.63 | 41.15 | 68,250 | -0.73(-1.74%) |
Dec 14, 2021 | 40.51 | 42.33 | 40.51 | 41.88 | 41,926 | +0.91(+2.22%) |
Dec 13, 2021 | 44.79 | 45.00 | 40.67 | 40.97 | 83,303 | -4.23(-9.36%) |
Dec 10, 2021 | 45.19 | 46.11 | 44.57 | 45.20 | 22,738 | +0.74(+1.66%) |
Dec 09, 2021 | 45.89 | 46.86 | 44.02 | 44.46 | 25,264 | -1.13(-2.48%) |
Dec 08, 2021 | 45.69 | 46.74 | 45.00 | 45.59 | 20,726 | -0.06(-0.13%) |
Dec 07, 2021 | 44.26 | 47.95 | 43.21 | 45.65 | 35,735 | +2.56(+5.94%) |
Dec 06, 2021 | 42.86 | 44.54 | 42.30 | 43.09 | 29,318 | +0.19(+0.44%) |
Dec 03, 2021 | 44.05 | 44.22 | 42.31 | 42.90 | 23,629 | -0.95(-2.17%) |
Dec 02, 2021 | 44.08 | 44.99 | 43.40 | 43.85 | 26,037 | -0.23(-0.52%) |
Dec 01, 2021 | 44.13 | 45.29 | 43.47 | 44.08 | 27,778 | +0.93(+2.16%) |
Nov 30, 2021 | 44.20 | 44.75 | 42.70 | 43.15 | 31,836 | -1.05(-2.38%) |
Nov 29, 2021 | 44.29 | 44.79 | 43.46 | 44.20 | 27,754 | +0.99(+2.29%) |
Nov 26, 2021 | 43.40 | 44.15 | 41.89 | 43.21 | 29,241 | -1.41(-3.16%) |
Nov 24, 2021 | 43.71 | 44.96 | 43.38 | 44.62 | 15,488 | +0.39(+0.88%) |
Nov 23, 2021 | 45.42 | 45.45 | 43.72 | 44.23 | 16,692 | -1.30(-2.86%) |
Nov 22, 2021 | 46.46 | 47.60 | 44.89 | 45.53 | 39,636 | -0.44(-0.96%) |
Nov 19, 2021 | 48.50 | 48.63 | 45.87 | 45.97 | 47,799 | -2.52(-5.20%) |
Nov 18, 2021 | 48.64 | 48.49 | 48.07 | 48.49 | 39,668 | +0.25(+0.52%) |
Nov 17, 2021 | 47.16 | 48.45 | 46.72 | 48.24 | 35,732 | +1.46(+3.12%) |
Nov 16, 2021 | 46.17 | 47.22 | 46.17 | 46.78 | 31,949 | +0.43(+0.93%) |
Nov 15, 2021 | 46.69 | 48.39 | 45.88 | 46.35 | 36,050 | +0.30(+0.65%) |
Nov 12, 2021 | 45.63 | 46.56 | 45.35 | 46.05 | 21,344 | +0.62(+1.36%) |
Nov 11, 2021 | 45.36 | 45.88 | 44.73 | 45.43 | 21,583 | +0.55(+1.23%) |
Nov 10, 2021 | 44.78 | 44.88 | 26,957 | -0.96(-2.09%) | ||
Nov 09, 2021 | 45.80 | 45.84 | 44.63 | 45.84 | 44,937 | +0.59(+1.30%) |
Nov 08, 2021 | 45.74 | 46.01 | 45.02 | 45.25 | 17,653 | -0.46(-1.01%) |
Nov 05, 2021 | 46.56 | 47.20 | 45.06 | 45.71 | 28,777 | -0.69(-1.49%) |
Nov 04, 2021 | 45.52 | 46.69 | 43.98 | 46.40 | 40,223 | +2.80(+6.42%) |
Nov 03, 2021 | 43.39 | 43.64 | 42.81 | 43.60 | 18,029 | +0.32(+0.74%) |
Nov 02, 2021 | 42.70 | 43.79 | 42.70 | 43.28 | 34,699 | +0.51(+1.19%) |