Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.32 | 43.85 | 44.23 | 477,070 | -1.55(-3.38%) | |
Jan 28, 2022 | 44.89 | 45.78 | 44.33 | 45.77 | 779,866 | +1.01(+2.27%) |
Jan 27, 2022 | 45.56 | 46.09 | 44.46 | 44.76 | 661,246 | -0.95(-2.07%) |
Jan 26, 2022 | 45.33 | 46.50 | 45.32 | 45.70 | 321,332 | -0.04(-0.08%) |
Jan 25, 2022 | 45.95 | 46.21 | 45.01 | 45.74 | 418,751 | -0.50(-1.09%) |
Jan 24, 2022 | 45.87 | 46.50 | 45.44 | 46.24 | 622,749 | +0.33(+0.71%) |
Jan 21, 2022 | 46.03 | 46.62 | 45.72 | 45.92 | 659,275 | -0.03(-0.06%) |
Jan 20, 2022 | 47.74 | 47.85 | 45.82 | 45.95 | 702,384 | -1.63(-3.43%) |
Jan 19, 2022 | 49.01 | 49.57 | 47.41 | 47.58 | 426,903 | -1.34(-2.74%) |
Jan 18, 2022 | 49.78 | 49.78 | 48.47 | 48.92 | 400,939 | -1.12(-2.24%) |
Jan 14, 2022 | 50.04 | 0 | +1.51(+3.10%) | |||
Jan 13, 2022 | 47.22 | 48.97 | 47.22 | 48.53 | 682,469 | +1.51(+3.20%) |
Jan 12, 2022 | 46.70 | 47.43 | 46.66 | 47.03 | 587,803 | +0.15(+0.33%) |
Jan 11, 2022 | 47.28 | 47.28 | 45.67 | 46.87 | 431,731 | +0.19(+0.41%) |
Jan 10, 2022 | 47.18 | 47.70 | 46.29 | 46.68 | 398,475 | -0.50(-1.06%) |
Jan 07, 2022 | 47.56 | 47.63 | 47.03 | 47.18 | 487,088 | +0.03(+0.06%) |
Jan 06, 2022 | 46.02 | 47.32 | 45.85 | 47.15 | 456,118 | +1.10(+2.39%) |
Jan 05, 2022 | 45.50 | 46.39 | 45.38 | 46.05 | 446,845 | +1.55(+3.49%) |
Jan 04, 2022 | 44.77 | 45.09 | 44.47 | 44.50 | 313,529 | -0.07(-0.15%) |
Jan 03, 2022 | 43.90 | 44.60 | 43.89 | 44.56 | 244,713 | +0.42(+0.96%) |
Dec 31, 2021 | 44.21 | 44.55 | 43.99 | 44.14 | 198,970 | +0.02(+0.04%) |
Dec 30, 2021 | 44.14 | 44.65 | 44.07 | 44.12 | 189,166 | -0.10(-0.22%) |
Dec 29, 2021 | 43.79 | 44.48 | 43.79 | 44.22 | 139,997 | +0.43(+0.99%) |
Dec 28, 2021 | 44.17 | 44.65 | 43.76 | 43.78 | 192,905 | -0.48(-1.09%) |
Dec 27, 2021 | 42.88 | 44.32 | 42.83 | 44.27 | 322,391 | +1.22(+2.83%) |
Dec 23, 2021 | 43.69 | 44.05 | 43.04 | 43.05 | 305,444 | -0.67(-1.52%) |
Dec 22, 2021 | 43.19 | 43.83 | 42.54 | 43.71 | 410,466 | +0.52(+1.21%) |
Dec 21, 2021 | 42.69 | 43.40 | 42.17 | 43.19 | 418,094 | +0.58(+1.36%) |
Dec 20, 2021 | 41.65 | 42.77 | 41.42 | 42.61 | 369,421 | +0.65(+1.54%) |
Dec 17, 2021 | 42.89 | 43.50 | 41.69 | 41.97 | 1,025,688 | -1.13(-2.62%) |
Dec 16, 2021 | 43.73 | 44.22 | 43.00 | 43.10 | 321,598 | -0.79(-1.80%) |
Dec 15, 2021 | 42.48 | 43.97 | 42.38 | 43.89 | 417,650 | +1.35(+3.18%) |
Dec 14, 2021 | 42.76 | 43.54 | 42.32 | 42.54 | 380,216 | -0.33(-0.77%) |
Dec 13, 2021 | 42.55 | 43.21 | 42.05 | 42.87 | 247,765 | -0.14(-0.31%) |
Dec 10, 2021 | 43.14 | 43.41 | 42.80 | 43.00 | 292,648 | +0.24(+0.56%) |
Dec 09, 2021 | 42.25 | 43.38 | 42.06 | 42.76 | 199,245 | +0.25(+0.59%) |
Dec 08, 2021 | 41.65 | 42.62 | 41.65 | 42.51 | 203,178 | +0.72(+1.73%) |
Dec 07, 2021 | 42.07 | 42.58 | 41.63 | 41.78 | 222,570 | -0.03(-0.07%) |
Dec 06, 2021 | 40.79 | 42.08 | 40.75 | 41.81 | 341,122 | +1.43(+3.54%) |
Dec 03, 2021 | 40.24 | 40.97 | 39.84 | 40.38 | 535,164 | +0.24(+0.60%) |
Dec 02, 2021 | 40.52 | 40.90 | 39.83 | 40.14 | 458,011 | +0.11(+0.27%) |
Dec 01, 2021 | 41.20 | 41.47 | 40.04 | 40.04 | 456,418 | -0.82(-2.00%) |
Nov 30, 2021 | 40.53 | 41.63 | 40.53 | 40.85 | 517,777 | +0.11(+0.26%) |
Nov 29, 2021 | 41.39 | 41.39 | 40.50 | 40.75 | 313,802 | -0.26(-0.63%) |
Nov 26, 2021 | 40.84 | 42.34 | 40.48 | 41.01 | 261,483 | -1.92(-4.48%) |
Nov 24, 2021 | 43.33 | 43.38 | 42.44 | 42.93 | 291,236 | -0.56(-1.28%) |
Nov 23, 2021 | 43.02 | 43.79 | 42.96 | 43.49 | 256,729 | +0.42(+0.98%) |
Nov 22, 2021 | 42.48 | 43.30 | 42.31 | 43.07 | 312,465 | +0.57(+1.34%) |
Nov 19, 2021 | 41.27 | 42.92 | 41.27 | 42.50 | 397,278 | +0.91(+2.20%) |
Nov 18, 2021 | 41.69 | 41.85 | 40.81 | 41.58 | 386,662 | -0.24(-0.58%) |
Nov 17, 2021 | 41.73 | 42.66 | 41.42 | 41.83 | 437,852 | -0.10(-0.23%) |
Nov 16, 2021 | 41.20 | 42.47 | 41.03 | 41.92 | 455,781 | +0.61(+1.47%) |
Nov 15, 2021 | 41.81 | 42.13 | 40.56 | 41.32 | 712,655 | -0.34(-0.81%) |
Nov 12, 2021 | 42.04 | 42.47 | 40.94 | 41.65 | 522,562 | -0.15(-0.37%) |
Nov 11, 2021 | 38.68 | 42.49 | 38.37 | 41.81 | 935,946 | +5.23(+14.31%) |
Nov 10, 2021 | 36.39 | 36.57 | 309,799 | +0.03(+0.08%) | ||
Nov 09, 2021 | 36.14 | 36.79 | 35.74 | 36.54 | 221,587 | +0.40(+1.12%) |
Nov 08, 2021 | 36.85 | 37.37 | 35.85 | 36.14 | 285,777 | -0.79(-2.14%) |
Nov 05, 2021 | 36.64 | 37.35 | 36.30 | 36.93 | 292,895 | +0.70(+1.94%) |
Nov 04, 2021 | 36.21 | 36.47 | 35.92 | 36.23 | 365,436 | -0.25(-0.69%) |
Nov 03, 2021 | 34.75 | 36.59 | 34.74 | 36.48 | 392,039 | +1.57(+4.49%) |
Nov 02, 2021 | 34.29 | 35.10 | 33.78 | 34.91 | 418,041 | +0.65(+1.91%) |