Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.54 | 40.26 | 1,508,234 | +0.89(+2.26%) | ||
Jan 28, 2022 | 39.03 | 39.38 | 37.86 | 39.37 | 617,263 | +0.47(+1.21%) |
Jan 27, 2022 | 39.96 | 40.51 | 38.25 | 38.90 | 730,146 | -0.20(-0.51%) |
Jan 26, 2022 | 41.83 | 41.90 | 38.82 | 39.10 | 854,851 | -1.33(-3.29%) |
Jan 25, 2022 | 40.72 | 41.08 | 39.42 | 40.43 | 748,854 | -0.80(-1.94%) |
Jan 24, 2022 | 38.37 | 41.38 | 37.63 | 41.23 | 685,155 | +1.60(+4.04%) |
Jan 21, 2022 | 41.13 | 41.53 | 39.54 | 39.63 | 906,753 | -2.33(-5.55%) |
Jan 20, 2022 | 43.89 | 45.11 | 41.80 | 41.96 | 472,658 | -2.17(-4.92%) |
Jan 19, 2022 | 45.12 | 46.02 | 44.00 | 44.13 | 509,469 | -1.18(-2.60%) |
Jan 18, 2022 | 45.17 | 46.48 | 44.94 | 45.31 | 410,187 | +0.04(+0.09%) |
Jan 14, 2022 | 45.27 | 0 | +0.46(+1.03%) | |||
Jan 13, 2022 | 46.40 | 47.16 | 44.66 | 44.81 | 416,777 | -1.32(-2.86%) |
Jan 12, 2022 | 46.71 | 47.52 | 44.88 | 46.13 | 649,976 | -0.33(-0.71%) |
Jan 11, 2022 | 45.24 | 46.77 | 44.55 | 46.46 | 793,587 | +1.74(+3.89%) |
Jan 10, 2022 | 45.67 | 46.00 | 43.66 | 44.72 | 643,345 | -1.08(-2.36%) |
Jan 07, 2022 | 46.36 | 47.05 | 44.49 | 45.80 | 722,862 | -0.52(-1.12%) |
Jan 06, 2022 | 45.73 | 47.11 | 45.25 | 46.32 | 646,132 | +1.35(+3.00%) |
Jan 05, 2022 | 44.89 | 47.56 | 44.41 | 44.97 | 1,050,154 | +0.25(+0.56%) |
Jan 04, 2022 | 44.99 | 45.39 | 43.56 | 44.72 | 518,658 | -0.19(-0.42%) |
Jan 03, 2022 | 42.99 | 45.22 | 42.88 | 44.91 | 572,256 | +2.47(+5.82%) |
Dec 31, 2021 | 42.92 | 43.32 | 42.06 | 42.44 | 391,101 | -0.34(-0.79%) |
Dec 30, 2021 | 42.19 | 43.55 | 42.19 | 42.78 | 733,855 | +0.57(+1.35%) |
Dec 29, 2021 | 42.40 | 42.96 | 41.12 | 42.21 | 462,586 | -0.13(-0.31%) |
Dec 28, 2021 | 42.50 | 42.91 | 41.27 | 42.34 | 517,579 | -0.08(-0.19%) |
Dec 27, 2021 | 41.88 | 42.52 | 40.65 | 42.42 | 394,979 | +0.67(+1.60%) |
Dec 23, 2021 | 43.42 | 43.46 | 41.55 | 41.75 | 419,088 | -0.68(-1.60%) |
Dec 22, 2021 | 43.38 | 43.56 | 42.10 | 42.43 | 445,396 | -0.91(-2.10%) |
Dec 21, 2021 | 42.12 | 43.50 | 41.92 | 43.34 | 661,391 | +1.64(+3.93%) |
Dec 20, 2021 | 41.83 | 42.27 | 40.27 | 41.70 | 877,378 | -2.56(-5.78%) |
Dec 17, 2021 | 42.48 | 44.54 | 41.88 | 44.26 | 3,048,071 | +1.57(+3.68%) |
Dec 16, 2021 | 44.20 | 45.16 | 42.66 | 42.69 | 522,193 | -1.27(-2.89%) |
Dec 15, 2021 | 43.41 | 44.15 | 41.82 | 43.96 | 517,491 | +0.45(+1.03%) |
Dec 14, 2021 | 43.82 | 44.50 | 43.06 | 43.51 | 540,553 | -0.84(-1.89%) |
Dec 13, 2021 | 44.77 | 45.34 | 43.91 | 44.35 | 542,679 | -0.88(-1.95%) |
Dec 10, 2021 | 45.53 | 45.77 | 44.03 | 45.23 | 596,754 | +0.48(+1.07%) |
Dec 09, 2021 | 45.98 | 46.06 | 44.23 | 44.75 | 603,061 | -1.76(-3.78%) |
Dec 08, 2021 | 46.32 | 47.08 | 45.79 | 46.51 | 701,094 | +0.25(+0.54%) |
Dec 07, 2021 | 46.80 | 48.66 | 45.89 | 46.26 | 867,739 | +0.23(+0.49%) |
Dec 06, 2021 | 46.53 | 47.26 | 45.27 | 46.03 | 653,698 | +0.00(+0.00%) |
Dec 03, 2021 | 47.68 | 48.18 | 45.34 | 46.03 | 967,550 | -1.21(-2.56%) |
Dec 02, 2021 | 46.20 | 47.57 | 45.64 | 47.24 | 951,576 | +1.02(+2.21%) |
Dec 01, 2021 | 49.65 | 51.58 | 46.09 | 46.22 | 854,552 | -1.56(-3.26%) |
Nov 30, 2021 | 47.70 | 48.80 | 46.54 | 47.78 | 628,427 | -0.86(-1.77%) |
Nov 29, 2021 | 49.28 | 49.37 | 47.90 | 48.64 | 528,362 | +0.77(+1.61%) |
Nov 26, 2021 | 47.01 | 48.18 | 46.13 | 47.87 | 459,016 | -1.33(-2.70%) |
Nov 24, 2021 | 49.93 | 50.50 | 48.95 | 49.20 | 321,983 | -1.00(-1.99%) |
Nov 23, 2021 | 50.86 | 51.63 | 49.70 | 50.20 | 541,009 | +0.71(+1.43%) |
Nov 22, 2021 | 49.49 | 52.05 | 49.08 | 49.49 | 707,466 | +0.82(+1.68%) |
Nov 19, 2021 | 48.65 | 49.91 | 48.30 | 48.67 | 609,279 | -0.78(-1.58%) |
Nov 18, 2021 | 49.94 | 49.97 | 49.39 | 49.45 | 570,612 | -0.32(-0.64%) |
Nov 17, 2021 | 51.15 | 51.89 | 49.23 | 49.77 | 551,339 | -2.20(-4.23%) |
Nov 16, 2021 | 51.81 | 52.32 | 50.61 | 51.97 | 743,730 | +0.00(+0.00%) |
Nov 15, 2021 | 52.88 | 53.35 | 51.25 | 51.97 | 635,664 | -0.45(-0.86%) |
Nov 12, 2021 | 55.46 | 55.50 | 52.25 | 52.42 | 795,824 | -3.42(-6.12%) |
Nov 11, 2021 | 55.21 | 56.85 | 54.81 | 55.84 | 433,767 | +0.45(+0.81%) |
Nov 10, 2021 | 56.86 | 55.10 | 55.39 | 738,958 | -1.90(-3.32%) | |
Nov 09, 2021 | 59.85 | 61.69 | 57.03 | 57.29 | 884,252 | -2.35(-3.94%) |
Nov 08, 2021 | 59.23 | 61.12 | 58.99 | 59.64 | 606,344 | +0.42(+0.71%) |
Nov 05, 2021 | 59.48 | 61.73 | 57.94 | 59.22 | 713,771 | -0.02(-0.03%) |
Nov 04, 2021 | 61.77 | 63.15 | 56.82 | 59.24 | 1,504,931 | -6.82(-10.32%) |
Nov 03, 2021 | 63.74 | 66.44 | 62.01 | 66.06 | 964,099 | +1.47(+2.28%) |
Nov 02, 2021 | 66.00 | 67.13 | 64.40 | 64.59 | 1,029,627 | -2.16(-3.24%) |