Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.47 | 48.29 | 48.28 | 5,274,482 | +3.01(+6.65%) | |
Jan 28, 2022 | 44.07 | 45.29 | 42.91 | 45.27 | 2,285,600 | +1.52(+3.47%) |
Jan 27, 2022 | 43.63 | 45.70 | 43.48 | 43.75 | 1,930,865 | +0.49(+1.13%) |
Jan 26, 2022 | 44.13 | 44.61 | 42.41 | 43.26 | 3,102,947 | +0.44(+1.03%) |
Jan 25, 2022 | 43.55 | 44.59 | 42.39 | 42.82 | 3,026,498 | -2.45(-5.41%) |
Jan 24, 2022 | 43.31 | 45.31 | 42.11 | 45.27 | 3,627,395 | +0.79(+1.78%) |
Jan 21, 2022 | 45.70 | 46.19 | 44.19 | 44.48 | 1,918,327 | -1.56(-3.39%) |
Jan 20, 2022 | 47.35 | 48.93 | 45.93 | 46.04 | 2,383,573 | -0.55(-1.18%) |
Jan 19, 2022 | 45.49 | 47.50 | 45.49 | 46.59 | 1,606,441 | +1.20(+2.64%) |
Jan 18, 2022 | 45.93 | 47.36 | 44.92 | 45.39 | 1,678,590 | -1.32(-2.83%) |
Jan 14, 2022 | 46.71 | 0 | +1.27(+2.79%) | |||
Jan 13, 2022 | 46.68 | 47.49 | 45.35 | 45.44 | 2,948,572 | -1.30(-2.78%) |
Jan 12, 2022 | 47.41 | 47.92 | 46.33 | 46.74 | 1,586,626 | -0.26(-0.55%) |
Jan 11, 2022 | 46.07 | 47.36 | 45.72 | 47.00 | 2,001,301 | +0.98(+2.13%) |
Jan 10, 2022 | 43.66 | 46.23 | 43.24 | 46.02 | 1,936,672 | +1.77(+4.00%) |
Jan 07, 2022 | 44.56 | 45.93 | 43.85 | 44.25 | 1,515,218 | -0.52(-1.16%) |
Jan 06, 2022 | 42.69 | 45.63 | 42.56 | 44.77 | 2,797,810 | +1.93(+4.51%) |
Jan 05, 2022 | 44.51 | 45.23 | 42.55 | 42.84 | 2,510,155 | -2.21(-4.91%) |
Jan 04, 2022 | 45.77 | 45.77 | 43.18 | 45.05 | 2,267,110 | -0.60(-1.31%) |
Jan 03, 2022 | 45.88 | 46.09 | 44.12 | 45.65 | 1,355,789 | -0.20(-0.44%) |
Dec 31, 2021 | 46.41 | 46.73 | 45.84 | 45.85 | 740,737 | -0.55(-1.19%) |
Dec 30, 2021 | 45.54 | 46.93 | 45.54 | 46.40 | 2,926,543 | +0.92(+2.02%) |
Dec 29, 2021 | 45.73 | 45.73 | 44.71 | 45.48 | 3,820,969 | -0.16(-0.35%) |
Dec 28, 2021 | 45.49 | 46.17 | 44.82 | 45.64 | 881,330 | -0.13(-0.28%) |
Dec 27, 2021 | 46.29 | 46.73 | 45.55 | 45.77 | 1,191,133 | -0.35(-0.76%) |
Dec 23, 2021 | 45.53 | 46.25 | 44.74 | 46.12 | 1,443,494 | +0.63(+1.38%) |
Dec 22, 2021 | 45.40 | 45.98 | 44.88 | 45.49 | 2,318,082 | +0.00(+0.00%) |
Dec 21, 2021 | 44.18 | 45.73 | 44.04 | 45.49 | 1,808,159 | +1.64(+3.74%) |
Dec 20, 2021 | 43.96 | 45.00 | 43.15 | 43.85 | 1,536,005 | -1.08(-2.40%) |
Dec 17, 2021 | 43.42 | 45.66 | 42.07 | 44.93 | 3,007,674 | +1.18(+2.70%) |
Dec 16, 2021 | 46.46 | 47.21 | 43.45 | 43.75 | 3,678,963 | -3.76(-7.91%) |
Dec 15, 2021 | 46.10 | 47.91 | 45.57 | 47.51 | 2,300,058 | +1.50(+3.26%) |
Dec 14, 2021 | 44.71 | 46.27 | 44.43 | 46.01 | 3,326,728 | +0.36(+0.79%) |
Dec 13, 2021 | 45.87 | 46.36 | 44.15 | 45.65 | 2,155,989 | -0.21(-0.46%) |
Dec 10, 2021 | 46.98 | 47.48 | 45.74 | 45.86 | 2,384,956 | -0.50(-1.08%) |
Dec 09, 2021 | 46.84 | 47.45 | 45.71 | 46.36 | 2,095,720 | -0.87(-1.84%) |
Dec 08, 2021 | 46.21 | 47.51 | 44.82 | 47.23 | 2,278,866 | +1.28(+2.79%) |
Dec 07, 2021 | 44.78 | 46.90 | 44.78 | 45.95 | 3,512,239 | +2.10(+4.79%) |
Dec 06, 2021 | 40.94 | 44.05 | 40.02 | 43.85 | 4,015,797 | +2.37(+5.71%) |
Dec 03, 2021 | 41.85 | 41.89 | 39.92 | 41.48 | 3,578,159 | -0.67(-1.59%) |
Dec 02, 2021 | 40.53 | 42.44 | 40.50 | 42.15 | 2,744,914 | +1.38(+3.38%) |
Dec 01, 2021 | 43.12 | 43.37 | 40.75 | 40.77 | 3,869,402 | -2.04(-4.77%) |
Nov 30, 2021 | 44.36 | 45.17 | 41.98 | 42.81 | 4,437,736 | -1.63(-3.67%) |
Nov 29, 2021 | 43.55 | 44.45 | 41.91 | 44.44 | 5,514,145 | +1.32(+3.06%) |
Nov 26, 2021 | 44.20 | 44.65 | 42.68 | 43.12 | 2,529,816 | -1.10(-2.49%) |
Nov 24, 2021 | 40.33 | 44.85 | 40.13 | 44.22 | 19,865,080 | -7.84(-15.06%) |
Nov 23, 2021 | 53.62 | 53.98 | 50.95 | 52.06 | 3,781,051 | -1.94(-3.59%) |
Nov 22, 2021 | 56.26 | 56.83 | 53.67 | 54.00 | 2,975,014 | -1.85(-3.31%) |
Nov 19, 2021 | 58.22 | 58.62 | 55.74 | 55.85 | 2,057,758 | -2.67(-4.56%) |
Nov 18, 2021 | 60.71 | 58.92 | 58.31 | 58.52 | 1,879,087 | -2.02(-3.34%) |
Nov 17, 2021 | 61.53 | 61.91 | 59.98 | 60.54 | 1,678,403 | -1.05(-1.70%) |
Nov 16, 2021 | 59.30 | 61.69 | 59.03 | 61.59 | 1,298,944 | +2.38(+4.02%) |
Nov 15, 2021 | 61.04 | 61.35 | 59.14 | 59.21 | 1,279,710 | -2.08(-3.39%) |
Nov 12, 2021 | 60.81 | 61.49 | 60.16 | 61.29 | 1,584,750 | +1.11(+1.84%) |
Nov 11, 2021 | 60.88 | 61.13 | 59.75 | 60.18 | 1,363,183 | -0.07(-0.12%) |
Nov 10, 2021 | 62.26 | 60.25 | 1,488,893 | -2.47(-3.94%) | ||
Nov 09, 2021 | 63.69 | 64.46 | 62.52 | 62.72 | 696,019 | -0.69(-1.09%) |
Nov 08, 2021 | 63.00 | 63.63 | 62.20 | 63.41 | 1,154,239 | +0.49(+0.78%) |
Nov 05, 2021 | 65.65 | 66.12 | 62.61 | 62.92 | 1,476,248 | -2.23(-3.42%) |
Nov 04, 2021 | 64.29 | 65.49 | 63.80 | 65.15 | 1,580,289 | +0.98(+1.53%) |
Nov 03, 2021 | 64.26 | 64.26 | 62.57 | 64.17 | 1,603,857 | -0.13(-0.20%) |
Nov 02, 2021 | 65.80 | 65.93 | 63.06 | 64.30 | 2,137,611 | -1.43(-2.18%) |