Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.04 | 42.10 | 42.00 | 1,136,126 | +0.68(+1.65%) | |
Jan 28, 2022 | 40.98 | 41.28 | 39.30 | 41.32 | 1,611,775 | +0.27(+0.66%) |
Jan 27, 2022 | 41.64 | 42.13 | 40.72 | 41.05 | 997,218 | -0.25(-0.61%) |
Jan 26, 2022 | 43.05 | 43.21 | 41.02 | 41.30 | 1,320,785 | -0.98(-2.32%) |
Jan 25, 2022 | 42.53 | 42.87 | 41.15 | 42.28 | 1,568,422 | -0.96(-2.22%) |
Jan 24, 2022 | 40.06 | 43.34 | 39.85 | 43.24 | 2,258,973 | +2.05(+4.98%) |
Jan 21, 2022 | 41.31 | 42.21 | 40.68 | 41.19 | 1,172,416 | -0.58(-1.39%) |
Jan 20, 2022 | 43.77 | 43.93 | 41.64 | 41.77 | 927,767 | -1.67(-3.84%) |
Jan 19, 2022 | 43.87 | 44.51 | 43.42 | 43.44 | 769,843 | -0.27(-0.62%) |
Jan 18, 2022 | 42.96 | 44.30 | 42.50 | 43.71 | 1,244,599 | +0.08(+0.18%) |
Jan 14, 2022 | 43.63 | 0 | -0.68(-1.53%) | |||
Jan 13, 2022 | 44.71 | 45.70 | 44.12 | 44.31 | 1,249,209 | -1.00(-2.21%) |
Jan 12, 2022 | 45.11 | 45.85 | 44.69 | 45.31 | 867,389 | +0.43(+0.96%) |
Jan 11, 2022 | 44.79 | 44.92 | 43.88 | 44.88 | 852,380 | +0.22(+0.49%) |
Jan 10, 2022 | 45.26 | 45.42 | 43.23 | 44.66 | 1,690,721 | -1.38(-3.00%) |
Jan 07, 2022 | 46.33 | 46.88 | 45.93 | 46.04 | 1,512,880 | -0.27(-0.58%) |
Jan 06, 2022 | 45.66 | 46.57 | 44.89 | 46.31 | 1,418,514 | +1.02(+2.25%) |
Jan 05, 2022 | 46.40 | 46.77 | 45.04 | 45.29 | 2,479,238 | -1.15(-2.48%) |
Jan 04, 2022 | 45.40 | 46.99 | 45.21 | 46.44 | 1,410,431 | +1.98(+4.45%) |
Jan 03, 2022 | 43.82 | 44.52 | 43.54 | 44.46 | 1,513,153 | +1.06(+2.44%) |
Dec 31, 2021 | 43.28 | 43.68 | 43.01 | 43.40 | 704,519 | -0.18(-0.41%) |
Dec 30, 2021 | 43.70 | 44.26 | 43.58 | 43.58 | 567,574 | -0.25(-0.57%) |
Dec 29, 2021 | 43.51 | 44.23 | 43.25 | 43.83 | 727,578 | +0.46(+1.06%) |
Dec 28, 2021 | 42.97 | 43.64 | 42.97 | 43.37 | 1,275,850 | +0.37(+0.86%) |
Dec 27, 2021 | 42.51 | 43.01 | 42.16 | 43.00 | 899,255 | +0.73(+1.73%) |
Dec 23, 2021 | 41.65 | 42.81 | 41.65 | 42.27 | 1,603,573 | +0.66(+1.59%) |
Dec 22, 2021 | 41.32 | 41.96 | 41.07 | 41.61 | 891,562 | +0.50(+1.22%) |
Dec 21, 2021 | 41.10 | 41.55 | 40.74 | 41.11 | 1,715,776 | +0.95(+2.37%) |
Dec 20, 2021 | 40.86 | 41.13 | 39.42 | 40.16 | 1,185,401 | -1.53(-3.67%) |
Dec 17, 2021 | 41.58 | 42.23 | 41.15 | 41.69 | 2,048,417 | +0.00(+0.00%) |
Dec 16, 2021 | 43.22 | 43.44 | 41.60 | 41.69 | 825,960 | -1.35(-3.14%) |
Dec 15, 2021 | 43.03 | 43.22 | 41.69 | 43.04 | 1,089,637 | -0.23(-0.53%) |
Dec 14, 2021 | 43.18 | 44.00 | 43.11 | 43.27 | 973,809 | -0.39(-0.89%) |
Dec 13, 2021 | 45.10 | 45.37 | 43.08 | 43.66 | 1,170,270 | -1.69(-3.73%) |
Dec 10, 2021 | 46.19 | 46.19 | 45.11 | 45.35 | 930,048 | -0.35(-0.77%) |
Dec 09, 2021 | 46.08 | 46.75 | 45.66 | 45.70 | 608,693 | -0.87(-1.87%) |
Dec 08, 2021 | 46.68 | 47.35 | 46.35 | 46.57 | 878,226 | -0.13(-0.28%) |
Dec 07, 2021 | 45.27 | 47.35 | 45.26 | 46.70 | 1,225,576 | +2.22(+4.99%) |
Dec 06, 2021 | 44.35 | 44.95 | 43.59 | 44.48 | 1,164,435 | +0.63(+1.44%) |
Dec 03, 2021 | 45.07 | 45.31 | 43.26 | 43.85 | 1,290,983 | -1.18(-2.62%) |
Dec 02, 2021 | 44.64 | 45.38 | 44.07 | 45.03 | 1,419,885 | +0.45(+1.01%) |
Dec 01, 2021 | 46.60 | 47.41 | 44.52 | 44.58 | 1,601,964 | -0.34(-0.76%) |
Nov 30, 2021 | 46.07 | 46.09 | 44.20 | 44.92 | 1,661,973 | -1.60(-3.44%) |
Nov 29, 2021 | 46.74 | 47.24 | 45.74 | 46.52 | 1,308,685 | +0.52(+1.13%) |
Nov 26, 2021 | 46.00 | 46.75 | 45.76 | 46.00 | 830,384 | -1.77(-3.71%) |
Nov 24, 2021 | 45.96 | 47.91 | 45.56 | 47.77 | 1,138,409 | +0.51(+1.08%) |
Nov 23, 2021 | 48.34 | 48.50 | 47.03 | 47.26 | 1,903,634 | -1.47(-3.02%) |
Nov 22, 2021 | 48.02 | 49.04 | 47.54 | 48.73 | 1,264,709 | +0.94(+1.97%) |
Nov 19, 2021 | 47.38 | 47.88 | 47.02 | 47.79 | 1,092,761 | -0.06(-0.13%) |
Nov 18, 2021 | 48.12 | 47.97 | 47.73 | 47.85 | 1,282,399 | +0.26(+0.55%) |
Nov 17, 2021 | 47.91 | 48.08 | 47.18 | 47.59 | 833,916 | -0.42(-0.87%) |
Nov 16, 2021 | 47.28 | 48.60 | 47.10 | 48.01 | 960,815 | +1.08(+2.30%) |
Nov 15, 2021 | 47.80 | 47.85 | 46.67 | 46.93 | 850,211 | -0.76(-1.59%) |
Nov 12, 2021 | 47.47 | 47.97 | 47.37 | 47.69 | 670,816 | +0.33(+0.70%) |
Nov 11, 2021 | 47.79 | 47.84 | 47.26 | 47.36 | 438,906 | -0.08(-0.17%) |
Nov 10, 2021 | 46.93 | 47.44 | 1,046,867 | +0.04(+0.08%) | ||
Nov 09, 2021 | 47.35 | 47.97 | 47.04 | 47.40 | 1,095,731 | -0.01(-0.02%) |
Nov 08, 2021 | 47.96 | 48.19 | 46.61 | 47.41 | 1,189,541 | -0.59(-1.23%) |
Nov 05, 2021 | 47.73 | 48.69 | 47.73 | 48.00 | 944,053 | +0.86(+1.82%) |
Nov 04, 2021 | 47.81 | 48.39 | 47.05 | 47.14 | 1,248,940 | -0.44(-0.92%) |
Nov 03, 2021 | 45.74 | 47.92 | 45.74 | 47.58 | 2,045,000 | +2.15(+4.73%) |
Nov 02, 2021 | 46.36 | 47.43 | 45.37 | 45.43 | 2,105,692 | -2.36(-4.94%) |