Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.15 | 43.81 | 43.79 | 2,370,019 | +2.16(+5.18%) | |
Jan 28, 2022 | 40.74 | 41.67 | 39.18 | 41.63 | 2,240,288 | +0.34(+0.82%) |
Jan 27, 2022 | 43.86 | 44.55 | 40.64 | 41.29 | 2,475,243 | -1.96(-4.53%) |
Jan 26, 2022 | 45.81 | 46.41 | 42.86 | 43.25 | 3,612,523 | -1.47(-3.28%) |
Jan 25, 2022 | 43.63 | 45.19 | 43.17 | 44.72 | 1,214,934 | +0.06(+0.13%) |
Jan 24, 2022 | 43.27 | 44.89 | 41.88 | 44.66 | 1,944,396 | -0.18(-0.40%) |
Jan 21, 2022 | 46.04 | 46.27 | 44.24 | 44.84 | 2,081,801 | -1.66(-3.57%) |
Jan 20, 2022 | 47.07 | 48.28 | 46.37 | 46.50 | 1,251,783 | -0.41(-0.87%) |
Jan 19, 2022 | 48.58 | 48.58 | 46.80 | 46.91 | 1,545,604 | -1.86(-3.81%) |
Jan 18, 2022 | 48.79 | 49.80 | 48.32 | 48.77 | 2,238,511 | -0.79(-1.59%) |
Jan 14, 2022 | 49.55 | 0 | +1.46(+3.03%) | |||
Jan 13, 2022 | 49.42 | 50.34 | 47.87 | 48.10 | 3,135,824 | -0.16(-0.33%) |
Jan 12, 2022 | 47.81 | 48.67 | 47.72 | 48.26 | 1,293,304 | +0.48(+1.00%) |
Jan 11, 2022 | 46.70 | 47.87 | 46.51 | 47.78 | 1,093,111 | +1.29(+2.77%) |
Jan 10, 2022 | 47.38 | 47.67 | 46.21 | 46.49 | 1,324,492 | -0.92(-1.94%) |
Jan 07, 2022 | 46.96 | 48.62 | 46.79 | 47.41 | 1,941,998 | +1.62(+3.53%) |
Jan 06, 2022 | 47.02 | 47.20 | 45.43 | 45.79 | 1,415,361 | -0.40(-0.87%) |
Jan 05, 2022 | 47.63 | 47.91 | 45.97 | 46.19 | 1,812,322 | -0.92(-1.95%) |
Jan 04, 2022 | 45.60 | 47.41 | 45.51 | 47.11 | 2,738,597 | +2.21(+4.92%) |
Jan 03, 2022 | 43.57 | 45.69 | 43.56 | 44.90 | 1,328,945 | +1.85(+4.29%) |
Dec 31, 2021 | 42.58 | 43.21 | 42.46 | 43.05 | 969,215 | +0.03(+0.07%) |
Dec 30, 2021 | 43.11 | 44.04 | 42.97 | 43.02 | 827,966 | -0.23(-0.53%) |
Dec 29, 2021 | 44.07 | 44.33 | 43.07 | 43.25 | 1,082,249 | -0.88(-1.99%) |
Dec 28, 2021 | 43.80 | 44.98 | 43.59 | 44.13 | 1,942,718 | +0.23(+0.52%) |
Dec 27, 2021 | 43.70 | 44.04 | 42.87 | 43.90 | 865,329 | -0.29(-0.66%) |
Dec 23, 2021 | 44.15 | 44.71 | 43.64 | 44.19 | 1,007,592 | +0.50(+1.14%) |
Dec 22, 2021 | 43.63 | 44.46 | 43.27 | 43.69 | 1,325,155 | +0.06(+0.14%) |
Dec 21, 2021 | 40.36 | 43.82 | 40.18 | 43.63 | 2,524,153 | +4.01(+10.11%) |
Dec 20, 2021 | 38.41 | 39.88 | 37.77 | 39.62 | 1,326,124 | -0.22(-0.55%) |
Dec 17, 2021 | 38.60 | 40.14 | 37.70 | 39.84 | 2,048,609 | +1.25(+3.24%) |
Dec 16, 2021 | 39.22 | 40.18 | 38.51 | 38.59 | 2,010,664 | +0.06(+0.16%) |
Dec 15, 2021 | 38.19 | 38.66 | 36.60 | 38.53 | 2,038,084 | +0.33(+0.86%) |
Dec 14, 2021 | 38.40 | 39.55 | 38.16 | 38.20 | 1,191,813 | -0.66(-1.70%) |
Dec 13, 2021 | 39.62 | 40.11 | 38.35 | 38.86 | 1,631,104 | -1.67(-4.12%) |
Dec 10, 2021 | 41.51 | 41.54 | 39.98 | 40.53 | 1,191,633 | -0.79(-1.91%) |
Dec 09, 2021 | 40.69 | 41.65 | 40.49 | 41.32 | 1,503,007 | -0.26(-0.62%) |
Dec 08, 2021 | 40.90 | 42.51 | 40.53 | 41.58 | 1,576,831 | +1.06(+2.61%) |
Dec 07, 2021 | 40.25 | 40.93 | 39.95 | 40.52 | 1,638,964 | +1.49(+3.81%) |
Dec 06, 2021 | 37.93 | 39.82 | 37.57 | 39.03 | 1,972,896 | +1.85(+4.97%) |
Dec 03, 2021 | 37.60 | 38.35 | 36.39 | 37.19 | 1,789,807 | -0.85(-2.23%) |
Dec 02, 2021 | 37.48 | 38.30 | 36.24 | 38.04 | 4,299,315 | +2.85(+8.09%) |
Dec 01, 2021 | 38.90 | 39.09 | 35.18 | 35.19 | 2,291,697 | -2.63(-6.95%) |
Nov 30, 2021 | 37.96 | 38.19 | 37.29 | 37.82 | 2,137,923 | -0.84(-2.17%) |
Nov 29, 2021 | 40.77 | 41.03 | 37.55 | 38.65 | 3,749,538 | -1.20(-3.01%) |
Nov 26, 2021 | 39.15 | 39.94 | 36.87 | 39.85 | 4,568,582 | -3.64(-8.36%) |
Nov 24, 2021 | 42.54 | 44.00 | 42.33 | 43.49 | 854,857 | +0.66(+1.54%) |
Nov 23, 2021 | 42.07 | 43.03 | 41.71 | 42.83 | 1,977,209 | +1.29(+3.10%) |
Nov 22, 2021 | 42.09 | 42.43 | 41.51 | 41.54 | 1,377,784 | -0.39(-0.93%) |
Nov 19, 2021 | 44.25 | 44.36 | 41.75 | 41.93 | 2,529,081 | -3.26(-7.21%) |
Nov 18, 2021 | 46.03 | 45.20 | 44.90 | 45.19 | 1,457,580 | -0.30(-0.66%) |
Nov 17, 2021 | 45.57 | 46.18 | 44.37 | 45.49 | 1,513,638 | +0.64(+1.43%) |
Nov 16, 2021 | 46.93 | 46.93 | 44.70 | 44.85 | 1,375,974 | -2.37(-5.01%) |
Nov 15, 2021 | 47.06 | 47.58 | 46.61 | 47.22 | 2,554,832 | +2.51(+5.61%) |
Nov 12, 2021 | 44.34 | 45.53 | 44.13 | 44.71 | 1,469,388 | +0.02(+0.04%) |
Nov 11, 2021 | 44.45 | 45.31 | 44.12 | 44.69 | 1,212,497 | +0.48(+1.08%) |
Nov 10, 2021 | 45.82 | 44.03 | 44.21 | 1,280,555 | -2.06(-4.45%) | |
Nov 09, 2021 | 46.06 | 46.49 | 44.99 | 46.27 | 1,361,857 | -0.05(-0.11%) |
Nov 08, 2021 | 45.52 | 46.41 | 44.77 | 46.32 | 1,782,851 | +0.85(+1.87%) |
Nov 05, 2021 | 41.45 | 45.55 | 41.19 | 45.47 | 3,863,921 | +5.31(+13.23%) |
Nov 04, 2021 | 40.03 | 40.86 | 39.80 | 40.15 | 2,474,599 | +0.00(+0.00%) |
Nov 03, 2021 | 41.83 | 42.20 | 39.58 | 40.15 | 3,425,179 | -2.26(-5.32%) |
Nov 02, 2021 | 43.25 | 43.25 | 41.83 | 42.41 | 1,052,656 | -0.79(-1.83%) |