Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.84 | 42.46 | 189,113 | +0.21(+0.49%) | ||
Jan 28, 2022 | 42.18 | 42.47 | 40.24 | 42.26 | 135,130 | +0.23(+0.54%) |
Jan 27, 2022 | 47.27 | 47.86 | 41.72 | 42.03 | 190,406 | -2.22(-5.01%) |
Jan 26, 2022 | 45.55 | 46.78 | 44.05 | 44.25 | 136,486 | -1.11(-2.44%) |
Jan 25, 2022 | 45.23 | 45.90 | 43.74 | 45.36 | 143,834 | -0.26(-0.58%) |
Jan 24, 2022 | 45.41 | 45.89 | 44.41 | 45.62 | 152,613 | -0.20(-0.43%) |
Jan 21, 2022 | 45.68 | 46.32 | 45.28 | 45.82 | 187,658 | -0.29(-0.64%) |
Jan 20, 2022 | 47.17 | 47.90 | 45.78 | 46.11 | 155,796 | -0.91(-1.94%) |
Jan 19, 2022 | 47.38 | 47.79 | 46.51 | 47.03 | 99,739 | -0.37(-0.79%) |
Jan 18, 2022 | 48.17 | 48.62 | 46.83 | 47.40 | 80,607 | -1.20(-2.46%) |
Jan 14, 2022 | 48.60 | 0 | +0.66(+1.37%) | |||
Jan 13, 2022 | 48.27 | 48.68 | 47.72 | 47.94 | 87,995 | -0.19(-0.39%) |
Jan 12, 2022 | 47.97 | 48.32 | 47.32 | 48.12 | 107,525 | +0.28(+0.59%) |
Jan 11, 2022 | 47.45 | 48.18 | 46.58 | 47.84 | 94,668 | +0.61(+1.29%) |
Jan 10, 2022 | 47.84 | 47.88 | 46.70 | 47.23 | 149,168 | -0.84(-1.75%) |
Jan 07, 2022 | 48.33 | 48.93 | 47.69 | 48.08 | 154,720 | -0.48(-0.99%) |
Jan 06, 2022 | 47.72 | 49.23 | 47.71 | 48.56 | 137,400 | +0.91(+1.92%) |
Jan 05, 2022 | 47.25 | 48.26 | 47.15 | 47.64 | 218,901 | +0.58(+1.23%) |
Jan 04, 2022 | 45.62 | 47.32 | 45.62 | 47.07 | 67,409 | +1.67(+3.67%) |
Jan 03, 2022 | 45.39 | 46.51 | 45.14 | 45.40 | 58,668 | +0.01(+0.02%) |
Dec 31, 2021 | 44.99 | 45.76 | 44.99 | 45.39 | 44,294 | +0.13(+0.28%) |
Dec 30, 2021 | 44.95 | 45.68 | 44.22 | 45.26 | 64,804 | +0.28(+0.63%) |
Dec 29, 2021 | 45.01 | 45.48 | 44.13 | 44.98 | 54,955 | +0.14(+0.31%) |
Dec 28, 2021 | 44.68 | 45.44 | 44.43 | 44.84 | 52,615 | +0.17(+0.37%) |
Dec 27, 2021 | 44.46 | 44.96 | 43.57 | 44.67 | 54,074 | +0.21(+0.46%) |
Dec 23, 2021 | 44.29 | 44.85 | 43.71 | 44.47 | 48,080 | +0.56(+1.27%) |
Dec 22, 2021 | 43.65 | 44.35 | 43.65 | 43.91 | 62,800 | +0.31(+0.72%) |
Dec 21, 2021 | 42.29 | 43.96 | 41.84 | 43.59 | 97,131 | +1.65(+3.93%) |
Dec 20, 2021 | 42.88 | 42.88 | 40.96 | 41.94 | 126,096 | -1.39(-3.21%) |
Dec 17, 2021 | 42.92 | 44.07 | 42.48 | 43.34 | 202,953 | -0.03(-0.07%) |
Dec 16, 2021 | 44.70 | 45.25 | 43.07 | 43.37 | 101,300 | -0.68(-1.54%) |
Dec 15, 2021 | 44.01 | 44.15 | 42.84 | 44.04 | 97,929 | +0.25(+0.58%) |
Dec 14, 2021 | 44.49 | 45.25 | 43.69 | 43.79 | 99,419 | -0.72(-1.61%) |
Dec 13, 2021 | 45.15 | 45.50 | 44.41 | 44.50 | 71,824 | -0.93(-2.05%) |
Dec 10, 2021 | 46.54 | 46.54 | 45.14 | 45.44 | 62,283 | -0.57(-1.24%) |
Dec 09, 2021 | 46.01 | 46.30 | 45.92 | 46.01 | 70,640 | -0.36(-0.78%) |
Dec 08, 2021 | 46.06 | 46.46 | 45.36 | 46.37 | 52,589 | +0.36(+0.79%) |
Dec 07, 2021 | 46.25 | 46.60 | 45.88 | 46.01 | 74,788 | +0.88(+1.96%) |
Dec 06, 2021 | 44.42 | 45.39 | 44.22 | 45.12 | 102,809 | +1.39(+3.19%) |
Dec 03, 2021 | 44.15 | 45.00 | 42.73 | 43.73 | 87,488 | -0.30(-0.69%) |
Dec 02, 2021 | 42.97 | 44.20 | 42.18 | 44.03 | 78,007 | +1.57(+3.70%) |
Dec 01, 2021 | 44.76 | 45.00 | 42.38 | 42.46 | 143,157 | -1.12(-2.57%) |
Nov 30, 2021 | 44.89 | 44.95 | 43.27 | 43.58 | 109,371 | -1.97(-4.33%) |
Nov 29, 2021 | 47.51 | 47.51 | 45.45 | 45.55 | 77,917 | -1.19(-2.54%) |
Nov 26, 2021 | 47.84 | 48.33 | 45.63 | 46.74 | 65,167 | -2.77(-5.59%) |
Nov 24, 2021 | 49.23 | 49.77 | 48.83 | 49.51 | 56,035 | -0.26(-0.53%) |
Nov 23, 2021 | 49.43 | 50.12 | 49.33 | 49.77 | 69,729 | +0.18(+0.36%) |
Nov 22, 2021 | 48.56 | 49.95 | 48.34 | 49.60 | 93,549 | +1.33(+2.76%) |
Nov 19, 2021 | 48.10 | 48.79 | 48.06 | 48.26 | 74,101 | -0.39(-0.81%) |
Nov 18, 2021 | 49.52 | 48.98 | 48.56 | 48.65 | 113,714 | -0.83(-1.69%) |
Nov 17, 2021 | 49.97 | 49.97 | 49.03 | 49.49 | 73,284 | -0.77(-1.52%) |
Nov 16, 2021 | 50.77 | 50.94 | 49.97 | 50.25 | 95,049 | -0.52(-1.02%) |
Nov 15, 2021 | 51.41 | 51.56 | 50.37 | 50.77 | 61,757 | -0.30(-0.60%) |
Nov 12, 2021 | 51.28 | 51.60 | 50.27 | 51.08 | 63,495 | -0.33(-0.65%) |
Nov 11, 2021 | 51.35 | 51.65 | 50.53 | 51.41 | 84,432 | +0.09(+0.17%) |
Nov 10, 2021 | 51.51 | 51.32 | 86,851 | -0.26(-0.49%) | ||
Nov 09, 2021 | 51.51 | 52.41 | 50.73 | 51.58 | 95,304 | -0.26(-0.49%) |
Nov 08, 2021 | 52.86 | 53.18 | 51.57 | 51.83 | 101,614 | -0.41(-0.79%) |
Nov 05, 2021 | 50.47 | 52.33 | 50.47 | 52.25 | 165,339 | +2.14(+4.27%) |
Nov 04, 2021 | 49.45 | 50.16 | 48.97 | 50.11 | 108,754 | +1.13(+2.30%) |
Nov 03, 2021 | 47.46 | 49.49 | 47.43 | 48.98 | 128,090 | +1.27(+2.67%) |
Nov 02, 2021 | 45.90 | 47.93 | 45.63 | 47.70 | 242,471 | +1.91(+4.17%) |