Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.20 | 40.32 | 40.29 | 536,791 | +0.54(+1.36%) | |
Jan 28, 2022 | 39.91 | 39.91 | 37.89 | 39.75 | 805,023 | -0.27(-0.68%) |
Jan 27, 2022 | 41.71 | 42.19 | 39.30 | 40.02 | 622,556 | -1.04(-2.54%) |
Jan 26, 2022 | 41.56 | 43.03 | 40.45 | 41.06 | 1,114,965 | +0.30(+0.73%) |
Jan 25, 2022 | 39.75 | 41.27 | 38.24 | 40.76 | 849,529 | +0.22(+0.55%) |
Jan 24, 2022 | 39.59 | 40.65 | 38.33 | 40.54 | 1,014,036 | +0.19(+0.48%) |
Jan 21, 2022 | 40.98 | 41.70 | 40.00 | 40.34 | 755,850 | -0.72(-1.76%) |
Jan 20, 2022 | 42.48 | 43.32 | 40.92 | 41.07 | 574,703 | -1.38(-3.25%) |
Jan 19, 2022 | 44.80 | 44.90 | 42.21 | 42.45 | 628,607 | -2.48(-5.52%) |
Jan 18, 2022 | 44.46 | 45.16 | 44.06 | 44.93 | 887,227 | +0.10(+0.22%) |
Jan 14, 2022 | 44.84 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 44.89 | 45.85 | 44.84 | 45.18 | 363,460 | +0.53(+1.19%) |
Jan 12, 2022 | 45.09 | 45.58 | 44.29 | 44.65 | 367,089 | -0.08(-0.17%) |
Jan 11, 2022 | 44.67 | 44.67 | 43.58 | 44.73 | 326,728 | +0.32(+0.72%) |
Jan 10, 2022 | 44.01 | 44.53 | 43.55 | 44.41 | 492,440 | +0.53(+1.21%) |
Jan 07, 2022 | 44.39 | 45.07 | 43.81 | 43.88 | 474,292 | -0.71(-1.60%) |
Jan 06, 2022 | 43.79 | 45.17 | 43.79 | 44.59 | 420,380 | +1.11(+2.55%) |
Jan 05, 2022 | 44.60 | 45.51 | 43.36 | 43.48 | 410,376 | -1.35(-3.02%) |
Jan 04, 2022 | 43.33 | 44.91 | 43.33 | 44.84 | 481,422 | +2.08(+4.86%) |
Jan 03, 2022 | 42.91 | 43.69 | 42.45 | 42.76 | 373,094 | +0.32(+0.75%) |
Dec 31, 2021 | 42.28 | 42.79 | 41.96 | 42.44 | 204,588 | +0.02(+0.05%) |
Dec 30, 2021 | 43.08 | 43.59 | 42.38 | 42.42 | 229,821 | -0.48(-1.13%) |
Dec 29, 2021 | 42.79 | 43.37 | 40.92 | 42.90 | 369,539 | +0.15(+0.36%) |
Dec 28, 2021 | 42.51 | 43.26 | 42.51 | 42.75 | 304,709 | -0.18(-0.43%) |
Dec 27, 2021 | 42.32 | 42.97 | 41.89 | 42.93 | 272,700 | +0.89(+2.11%) |
Dec 23, 2021 | 41.78 | 42.45 | 41.65 | 42.04 | 257,741 | +0.70(+1.68%) |
Dec 22, 2021 | 41.19 | 41.74 | 40.95 | 41.35 | 321,434 | +0.09(+0.21%) |
Dec 21, 2021 | 39.54 | 41.60 | 39.54 | 41.26 | 515,105 | +2.06(+5.25%) |
Dec 20, 2021 | 39.60 | 39.84 | 38.36 | 39.21 | 545,051 | -1.37(-3.38%) |
Dec 17, 2021 | 41.26 | 41.80 | 40.41 | 40.58 | 1,271,991 | -1.03(-2.48%) |
Dec 16, 2021 | 43.01 | 43.36 | 41.41 | 41.61 | 584,060 | -0.84(-1.98%) |
Dec 15, 2021 | 42.24 | 42.68 | 41.28 | 42.45 | 422,973 | +0.35(+0.83%) |
Dec 14, 2021 | 42.30 | 43.41 | 41.98 | 42.10 | 454,345 | -0.46(-1.09%) |
Dec 13, 2021 | 43.08 | 43.43 | 42.33 | 42.57 | 439,007 | -0.88(-2.02%) |
Dec 10, 2021 | 44.71 | 45.04 | 43.24 | 43.44 | 510,871 | -0.70(-1.57%) |
Dec 09, 2021 | 44.11 | 44.81 | 43.94 | 44.14 | 460,670 | -0.54(-1.21%) |
Dec 08, 2021 | 44.55 | 45.27 | 44.27 | 44.68 | 569,418 | +0.32(+0.72%) |
Dec 07, 2021 | 43.42 | 44.66 | 43.42 | 44.36 | 626,272 | +1.85(+4.36%) |
Dec 06, 2021 | 42.30 | 43.14 | 41.92 | 42.51 | 529,724 | +1.05(+2.54%) |
Dec 03, 2021 | 41.75 | 42.14 | 41.11 | 41.46 | 475,422 | -0.41(-0.97%) |
Dec 02, 2021 | 40.12 | 42.29 | 39.72 | 41.86 | 740,708 | +2.28(+5.76%) |
Dec 01, 2021 | 42.57 | 42.57 | 39.55 | 39.58 | 680,495 | -1.34(-3.28%) |
Nov 30, 2021 | 41.96 | 42.30 | 40.05 | 40.92 | 965,566 | -1.73(-4.05%) |
Nov 29, 2021 | 44.38 | 44.56 | 42.29 | 42.65 | 502,682 | -0.70(-1.63%) |
Nov 26, 2021 | 43.79 | 44.41 | 42.57 | 43.36 | 457,302 | -2.73(-5.93%) |
Nov 24, 2021 | 45.47 | 46.83 | 45.02 | 46.09 | 269,148 | +0.19(+0.42%) |
Nov 23, 2021 | 45.91 | 46.34 | 45.26 | 45.90 | 358,533 | +0.14(+0.32%) |
Nov 22, 2021 | 45.21 | 46.53 | 44.75 | 45.75 | 495,697 | +1.06(+2.38%) |
Nov 19, 2021 | 44.46 | 45.34 | 44.13 | 44.69 | 534,476 | -0.68(-1.49%) |
Nov 18, 2021 | 45.36 | 45.40 | 45.06 | 45.37 | 443,590 | -0.31(-0.68%) |
Nov 17, 2021 | 46.34 | 46.34 | 45.03 | 45.68 | 529,016 | -1.14(-2.43%) |
Nov 16, 2021 | 46.62 | 47.30 | 46.20 | 46.81 | 408,188 | +0.20(+0.44%) |
Nov 15, 2021 | 47.49 | 47.58 | 46.47 | 46.61 | 603,044 | -0.88(-1.85%) |
Nov 12, 2021 | 47.32 | 47.63 | 46.95 | 47.49 | 333,251 | -0.07(-0.14%) |
Nov 11, 2021 | 46.66 | 47.77 | 46.50 | 47.56 | 300,853 | +1.22(+2.63%) |
Nov 10, 2021 | 47.48 | 46.34 | 731,632 | -1.58(-3.30%) | ||
Nov 09, 2021 | 48.66 | 49.14 | 47.25 | 47.93 | 768,363 | -1.03(-2.11%) |
Nov 08, 2021 | 48.28 | 49.68 | 47.50 | 48.96 | 870,974 | +2.22(+4.75%) |
Nov 05, 2021 | 46.24 | 47.75 | 45.97 | 46.74 | 567,790 | +1.21(+2.67%) |
Nov 04, 2021 | 45.37 | 45.56 | 44.84 | 45.52 | 371,957 | +0.46(+1.03%) |
Nov 03, 2021 | 44.48 | 45.23 | 44.07 | 45.06 | 570,769 | +0.13(+0.28%) |
Nov 02, 2021 | 45.27 | 45.27 | 44.46 | 44.94 | 595,810 | -0.16(-0.36%) |