Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.87 | 43.65 | 518,422 | -1.12(-2.51%) | ||
Jan 28, 2022 | 44.42 | 44.91 | 43.01 | 44.78 | 692,651 | -0.01(-0.02%) |
Jan 27, 2022 | 42.17 | 44.96 | 42.17 | 44.79 | 925,449 | +2.61(+6.19%) |
Jan 26, 2022 | 43.98 | 44.49 | 41.80 | 42.18 | 539,774 | -0.88(-2.05%) |
Jan 25, 2022 | 41.51 | 43.37 | 40.70 | 43.06 | 552,127 | +1.01(+2.40%) |
Jan 24, 2022 | 42.29 | 42.29 | 40.36 | 42.05 | 886,175 | -0.81(-1.88%) |
Jan 21, 2022 | 42.91 | 43.54 | 41.86 | 42.86 | 371,059 | -0.55(-1.26%) |
Jan 20, 2022 | 45.53 | 45.53 | 43.25 | 43.41 | 459,320 | -2.08(-4.58%) |
Jan 19, 2022 | 44.63 | 46.01 | 44.63 | 45.49 | 679,160 | +1.34(+3.04%) |
Jan 18, 2022 | 43.54 | 45.35 | 43.21 | 44.14 | 646,217 | +0.36(+0.83%) |
Jan 14, 2022 | 43.78 | 0 | +2.22(+5.33%) | |||
Jan 13, 2022 | 42.51 | 43.18 | 41.49 | 41.56 | 427,426 | -0.42(-1.01%) |
Jan 12, 2022 | 41.87 | 42.96 | 41.74 | 41.99 | 251,110 | +0.12(+0.30%) |
Jan 11, 2022 | 40.76 | 42.12 | 40.75 | 41.86 | 320,207 | +1.32(+3.27%) |
Jan 10, 2022 | 41.55 | 41.68 | 40.29 | 40.54 | 248,120 | -1.26(-3.01%) |
Jan 07, 2022 | 40.71 | 42.05 | 40.68 | 41.79 | 316,404 | +0.70(+1.70%) |
Jan 06, 2022 | 40.75 | 41.47 | 40.59 | 41.09 | 275,113 | +0.91(+2.27%) |
Jan 05, 2022 | 40.84 | 41.43 | 40.04 | 40.18 | 356,459 | -0.70(-1.71%) |
Jan 04, 2022 | 38.71 | 41.24 | 38.38 | 40.88 | 665,505 | +2.65(+6.93%) |
Jan 03, 2022 | 38.02 | 39.49 | 37.95 | 38.23 | 256,406 | +0.29(+0.76%) |
Dec 31, 2021 | 37.90 | 38.33 | 37.63 | 37.95 | 328,239 | -0.10(-0.25%) |
Dec 30, 2021 | 38.27 | 38.92 | 37.99 | 38.04 | 412,280 | -0.01(-0.03%) |
Dec 29, 2021 | 40.21 | 40.33 | 38.05 | 38.05 | 522,414 | -2.69(-6.59%) |
Dec 28, 2021 | 41.60 | 41.74 | 40.50 | 40.74 | 216,135 | -0.86(-2.08%) |
Dec 27, 2021 | 40.10 | 41.69 | 40.10 | 41.60 | 200,915 | +0.67(+1.64%) |
Dec 23, 2021 | 39.79 | 41.03 | 39.79 | 40.93 | 223,896 | +0.74(+1.84%) |
Dec 22, 2021 | 39.95 | 40.46 | 39.63 | 40.19 | 152,615 | -0.03(-0.07%) |
Dec 21, 2021 | 38.57 | 40.46 | 38.51 | 40.22 | 363,187 | +2.06(+5.41%) |
Dec 20, 2021 | 37.20 | 38.17 | 36.46 | 38.16 | 317,062 | +0.27(+0.71%) |
Dec 17, 2021 | 38.46 | 38.74 | 37.70 | 37.89 | 406,460 | -0.99(-2.54%) |
Dec 16, 2021 | 38.19 | 39.32 | 38.14 | 38.88 | 381,444 | +1.19(+3.17%) |
Dec 15, 2021 | 36.88 | 37.85 | 35.99 | 37.68 | 318,138 | +0.77(+2.07%) |
Dec 14, 2021 | 36.77 | 37.56 | 36.53 | 36.92 | 266,431 | -0.15(-0.41%) |
Dec 13, 2021 | 37.66 | 37.66 | 36.52 | 37.07 | 338,410 | -0.92(-2.42%) |
Dec 10, 2021 | 37.91 | 38.12 | 37.40 | 37.99 | 306,263 | +0.59(+1.59%) |
Dec 09, 2021 | 38.35 | 38.60 | 37.34 | 37.40 | 610,555 | -1.69(-4.33%) |
Dec 08, 2021 | 41.03 | 41.03 | 38.95 | 39.09 | 309,077 | -1.78(-4.35%) |
Dec 07, 2021 | 39.34 | 41.02 | 39.34 | 40.87 | 407,998 | +1.83(+4.68%) |
Dec 06, 2021 | 38.36 | 39.26 | 37.64 | 39.04 | 360,914 | +0.99(+2.61%) |
Dec 03, 2021 | 38.94 | 39.36 | 37.64 | 38.05 | 235,722 | -0.41(-1.07%) |
Dec 02, 2021 | 37.30 | 38.66 | 37.16 | 38.46 | 316,305 | +1.17(+3.13%) |
Dec 01, 2021 | 39.72 | 39.72 | 37.08 | 37.29 | 552,788 | -0.96(-2.50%) |
Nov 30, 2021 | 39.07 | 39.92 | 37.98 | 38.25 | 371,316 | -1.74(-4.35%) |
Nov 29, 2021 | 41.20 | 41.31 | 39.78 | 39.99 | 273,819 | -0.35(-0.88%) |
Nov 26, 2021 | 40.12 | 40.67 | 39.29 | 40.34 | 243,256 | -1.62(-3.85%) |
Nov 24, 2021 | 41.31 | 42.20 | 41.31 | 41.96 | 240,269 | +0.09(+0.22%) |
Nov 23, 2021 | 41.93 | 42.59 | 41.61 | 41.87 | 232,240 | +0.33(+0.79%) |
Nov 22, 2021 | 41.29 | 42.03 | 40.95 | 41.54 | 327,022 | +0.25(+0.60%) |
Nov 19, 2021 | 41.55 | 42.12 | 41.14 | 41.29 | 371,825 | -0.91(-2.15%) |
Nov 18, 2021 | 42.20 | 42.21 | 41.28 | 42.20 | 450,666 | +0.21(+0.50%) |
Nov 17, 2021 | 42.26 | 43.11 | 41.85 | 41.99 | 360,552 | -0.65(-1.53%) |
Nov 16, 2021 | 43.68 | 43.68 | 42.57 | 42.64 | 375,167 | -0.69(-1.59%) |
Nov 15, 2021 | 43.53 | 43.82 | 42.30 | 43.33 | 489,113 | -0.51(-1.16%) |
Nov 12, 2021 | 43.58 | 44.22 | 43.55 | 43.83 | 228,999 | -0.11(-0.24%) |
Nov 11, 2021 | 43.33 | 44.02 | 43.11 | 43.94 | 194,764 | +0.95(+2.20%) |
Nov 10, 2021 | 44.48 | 42.99 | 272,564 | -1.88(-4.20%) | ||
Nov 09, 2021 | 44.87 | 45.68 | 44.55 | 44.87 | 350,710 | -0.14(-0.32%) |
Nov 08, 2021 | 45.38 | 45.73 | 44.29 | 45.02 | 318,518 | -0.07(-0.15%) |
Nov 05, 2021 | 45.01 | 46.39 | 44.77 | 45.08 | 445,273 | +0.48(+1.07%) |
Nov 04, 2021 | 45.37 | 45.37 | 44.03 | 44.61 | 425,113 | +0.06(+0.13%) |
Nov 03, 2021 | 43.01 | 44.64 | 43.01 | 44.55 | 326,838 | +1.27(+2.94%) |
Nov 02, 2021 | 43.98 | 44.36 | 43.06 | 43.28 | 324,321 | -1.10(-2.48%) |