Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 42.78 | 43.52 | 40.93 | 42.54 | 242,056 | -0.50(-1.16%) |
Jan 27, 2022 | 43.77 | 44.59 | 42.48 | 43.04 | 178,995 | -0.59(-1.36%) |
Jan 26, 2022 | 44.42 | 45.78 | 43.13 | 43.63 | 242,839 | -0.22(-0.50%) |
Jan 25, 2022 | 43.83 | 44.51 | 42.09 | 43.85 | 193,569 | -0.69(-1.54%) |
Jan 24, 2022 | 42.86 | 44.63 | 42.65 | 44.54 | 244,293 | +0.81(+1.85%) |
Jan 21, 2022 | 43.11 | 44.81 | 42.59 | 43.73 | 229,002 | +0.15(+0.35%) |
Jan 20, 2022 | 45.38 | 45.77 | 43.40 | 43.57 | 216,737 | -1.75(-3.87%) |
Jan 19, 2022 | 46.13 | 46.35 | 45.19 | 45.33 | 217,574 | -0.77(-1.68%) |
Jan 18, 2022 | 46.15 | 46.80 | 45.61 | 46.10 | 201,741 | -0.60(-1.29%) |
Jan 14, 2022 | 46.70 | 0 | -0.64(-1.35%) | |||
Jan 13, 2022 | 47.81 | 47.95 | 47.10 | 47.34 | 168,215 | -0.50(-1.04%) |
Jan 12, 2022 | 46.84 | 48.10 | 46.68 | 47.83 | 201,318 | +2.70(+5.98%) |
Jan 11, 2022 | 45.38 | 45.46 | 44.41 | 45.14 | 169,906 | -0.31(-0.67%) |
Jan 10, 2022 | 44.64 | 45.66 | 44.38 | 45.44 | 158,934 | +0.40(+0.89%) |
Jan 07, 2022 | 46.15 | 46.60 | 44.99 | 45.04 | 137,094 | -1.13(-2.44%) |
Jan 06, 2022 | 44.89 | 46.38 | 44.85 | 46.17 | 153,043 | +1.29(+2.87%) |
Jan 05, 2022 | 45.71 | 46.31 | 44.75 | 44.88 | 163,655 | -0.91(-1.98%) |
Jan 04, 2022 | 45.76 | 47.10 | 45.57 | 45.78 | 189,809 | +0.37(+0.82%) |
Jan 03, 2022 | 46.01 | 47.12 | 44.37 | 45.41 | 228,901 | -0.50(-1.08%) |
Dec 31, 2021 | 45.28 | 46.52 | 44.75 | 45.91 | 142,036 | +0.04(+0.08%) |
Dec 30, 2021 | 46.24 | 46.89 | 45.71 | 45.87 | 131,883 | -0.17(-0.37%) |
Dec 29, 2021 | 45.89 | 47.27 | 45.44 | 46.04 | 148,663 | -0.02(-0.04%) |
Dec 28, 2021 | 46.20 | 46.89 | 45.49 | 46.06 | 132,571 | -0.46(-0.98%) |
Dec 27, 2021 | 44.92 | 46.84 | 44.74 | 46.52 | 135,261 | +1.56(+3.48%) |
Dec 23, 2021 | 45.51 | 45.67 | 44.28 | 44.96 | 75,447 | -0.59(-1.30%) |
Dec 22, 2021 | 43.94 | 45.73 | 43.44 | 45.55 | 128,261 | +1.70(+3.87%) |
Dec 21, 2021 | 40.98 | 43.94 | 40.75 | 43.85 | 207,943 | +3.76(+9.37%) |
Dec 20, 2021 | 39.96 | 40.32 | 38.94 | 40.09 | 213,150 | -0.41(-1.01%) |
Dec 17, 2021 | 40.94 | 41.86 | 40.19 | 40.50 | 621,437 | -0.46(-1.12%) |
Dec 16, 2021 | 41.73 | 42.56 | 40.85 | 40.96 | 167,977 | -0.43(-1.04%) |
Dec 15, 2021 | 40.62 | 41.51 | 39.77 | 41.39 | 232,881 | +0.87(+2.14%) |
Dec 14, 2021 | 40.85 | 41.78 | 40.16 | 40.52 | 235,622 | -0.08(-0.19%) |
Dec 13, 2021 | 41.96 | 41.96 | 40.33 | 40.60 | 204,510 | -1.50(-3.56%) |
Dec 10, 2021 | 42.50 | 42.83 | 41.12 | 42.09 | 92,947 | +0.12(+0.30%) |
Dec 09, 2021 | 42.48 | 42.92 | 41.97 | 41.97 | 83,410 | -0.95(-2.22%) |
Dec 08, 2021 | 42.85 | 43.62 | 41.95 | 42.92 | 87,908 | +0.31(+0.74%) |
Dec 07, 2021 | 43.24 | 43.37 | 42.26 | 42.61 | 80,485 | -0.02(-0.04%) |
Dec 06, 2021 | 41.63 | 43.19 | 41.36 | 42.63 | 125,996 | +1.54(+3.76%) |
Dec 03, 2021 | 41.95 | 42.08 | 40.89 | 41.08 | 76,668 | -0.50(-1.19%) |
Dec 02, 2021 | 40.45 | 42.15 | 40.20 | 41.58 | 122,577 | +1.19(+2.95%) |
Dec 01, 2021 | 40.97 | 42.31 | 40.19 | 40.39 | 156,979 | +1.01(+2.57%) |
Nov 30, 2021 | 43.26 | 43.26 | 39.05 | 39.38 | 242,239 | -4.53(-10.31%) |
Nov 29, 2021 | 43.78 | 44.16 | 42.74 | 43.91 | 147,410 | +1.00(+2.33%) |
Nov 26, 2021 | 43.90 | 43.96 | 42.25 | 42.91 | 60,388 | -2.47(-5.44%) |
Nov 24, 2021 | 45.10 | 45.64 | 45.10 | 45.37 | 38,171 | +0.03(+0.07%) |
Nov 23, 2021 | 45.63 | 45.84 | 44.87 | 45.34 | 93,463 | -0.34(-0.74%) |
Nov 22, 2021 | 44.75 | 45.95 | 44.44 | 45.68 | 94,339 | +1.18(+2.66%) |
Nov 19, 2021 | 44.39 | 45.13 | 44.39 | 44.50 | 75,681 | -0.48(-1.06%) |
Nov 18, 2021 | 45.67 | 45.07 | 44.73 | 44.97 | 96,690 | -0.39(-0.86%) |
Nov 17, 2021 | 44.71 | 45.37 | 44.28 | 45.37 | 80,962 | +0.52(+1.17%) |
Nov 16, 2021 | 44.69 | 44.99 | 44.30 | 44.84 | 56,626 | +0.07(+0.15%) |
Nov 15, 2021 | 45.60 | 45.60 | 44.56 | 44.77 | 60,071 | -0.72(-1.57%) |
Nov 12, 2021 | 45.33 | 45.71 | 45.22 | 45.49 | 45,837 | +0.25(+0.55%) |
Nov 11, 2021 | 44.55 | 45.56 | 44.29 | 45.24 | 61,851 | +0.85(+1.91%) |
Nov 10, 2021 | 45.25 | 44.39 | 72,006 | -0.88(-1.94%) | ||
Nov 09, 2021 | 45.03 | 45.49 | 44.01 | 45.27 | 63,895 | +0.12(+0.27%) |
Nov 08, 2021 | 46.24 | 46.24 | 44.41 | 45.15 | 81,325 | -0.64(-1.40%) |
Nov 05, 2021 | 44.27 | 45.80 | 43.84 | 45.78 | 96,869 | +1.95(+4.44%) |
Nov 04, 2021 | 43.87 | 44.07 | 43.05 | 43.84 | 115,484 | +0.02(+0.04%) |
Nov 03, 2021 | 42.89 | 44.48 | 42.70 | 43.82 | 80,421 | +0.17(+0.39%) |
Nov 02, 2021 | 43.35 | 44.13 | 42.70 | 43.65 | 136,889 | +0.19(+0.44%) |