Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.74 | 44.73 | 44.65 | 446,731 | +1.80(+4.20%) | |
Jan 28, 2022 | 40.94 | 42.87 | 39.98 | 42.85 | 354,465 | +2.04(+5.00%) |
Jan 27, 2022 | 42.82 | 42.87 | 40.77 | 40.81 | 285,047 | -1.12(-2.67%) |
Jan 26, 2022 | 43.83 | 44.19 | 41.87 | 41.93 | 350,979 | -0.74(-1.73%) |
Jan 25, 2022 | 43.37 | 43.90 | 42.00 | 42.67 | 290,884 | -1.27(-2.89%) |
Jan 24, 2022 | 41.95 | 44.00 | 41.04 | 43.94 | 437,317 | +1.16(+2.71%) |
Jan 21, 2022 | 44.41 | 44.91 | 42.78 | 42.78 | 398,730 | -1.61(-3.63%) |
Jan 20, 2022 | 44.49 | 45.94 | 44.23 | 44.39 | 287,250 | +0.20(+0.45%) |
Jan 19, 2022 | 44.31 | 45.90 | 43.92 | 44.19 | 284,566 | -0.25(-0.56%) |
Jan 18, 2022 | 43.95 | 45.16 | 43.72 | 44.44 | 362,358 | -0.38(-0.85%) |
Jan 14, 2022 | 44.82 | 0 | -1.18(-2.57%) | |||
Jan 13, 2022 | 46.49 | 47.41 | 45.68 | 46.00 | 272,604 | -0.28(-0.61%) |
Jan 12, 2022 | 47.68 | 48.13 | 45.44 | 46.28 | 231,243 | -1.34(-2.81%) |
Jan 11, 2022 | 46.22 | 48.12 | 45.79 | 47.62 | 281,402 | +1.43(+3.10%) |
Jan 10, 2022 | 45.08 | 46.22 | 44.48 | 46.19 | 292,425 | +0.35(+0.76%) |
Jan 07, 2022 | 46.30 | 47.72 | 45.80 | 45.84 | 200,145 | -0.64(-1.38%) |
Jan 06, 2022 | 46.50 | 47.58 | 45.45 | 46.48 | 281,764 | +0.03(+0.06%) |
Jan 05, 2022 | 48.40 | 48.66 | 46.40 | 46.45 | 277,533 | -2.31(-4.74%) |
Jan 04, 2022 | 50.69 | 51.08 | 48.24 | 48.76 | 313,855 | -1.98(-3.90%) |
Jan 03, 2022 | 48.42 | 50.88 | 47.79 | 50.74 | 310,642 | +2.79(+5.82%) |
Dec 31, 2021 | 48.95 | 49.33 | 47.87 | 47.95 | 271,510 | -1.12(-2.28%) |
Dec 30, 2021 | 47.77 | 49.91 | 47.37 | 49.07 | 207,880 | +1.40(+2.94%) |
Dec 29, 2021 | 47.60 | 47.92 | 47.11 | 47.67 | 169,289 | -0.13(-0.27%) |
Dec 28, 2021 | 48.72 | 49.40 | 47.75 | 47.80 | 159,314 | -1.16(-2.37%) |
Dec 27, 2021 | 48.87 | 49.01 | 48.25 | 48.96 | 181,859 | +0.14(+0.29%) |
Dec 23, 2021 | 47.83 | 48.98 | 46.83 | 48.82 | 234,636 | +0.99(+2.07%) |
Dec 22, 2021 | 47.83 | 48.23 | 47.08 | 47.83 | 244,603 | -0.03(-0.06%) |
Dec 21, 2021 | 46.11 | 48.05 | 46.11 | 47.86 | 419,588 | +2.17(+4.75%) |
Dec 20, 2021 | 44.76 | 45.83 | 44.09 | 45.69 | 579,358 | +0.07(+0.15%) |
Dec 17, 2021 | 44.29 | 46.19 | 44.09 | 45.62 | 1,257,631 | +0.56(+1.24%) |
Dec 16, 2021 | 47.67 | 47.81 | 44.85 | 45.06 | 652,004 | -2.29(-4.84%) |
Dec 15, 2021 | 47.16 | 47.42 | 45.24 | 47.35 | 554,625 | +0.21(+0.45%) |
Dec 14, 2021 | 46.75 | 47.88 | 46.48 | 47.14 | 250,568 | -0.11(-0.23%) |
Dec 13, 2021 | 48.24 | 48.34 | 46.42 | 47.25 | 276,152 | -0.96(-1.99%) |
Dec 10, 2021 | 49.17 | 49.75 | 48.04 | 48.21 | 282,654 | -0.57(-1.17%) |
Dec 09, 2021 | 49.46 | 50.25 | 48.22 | 48.78 | 371,319 | -1.46(-2.91%) |
Dec 08, 2021 | 48.10 | 50.86 | 47.18 | 50.24 | 433,321 | +2.19(+4.56%) |
Dec 07, 2021 | 47.30 | 48.38 | 46.75 | 48.05 | 341,890 | +1.59(+3.42%) |
Dec 06, 2021 | 45.46 | 46.67 | 44.31 | 46.46 | 349,971 | +1.69(+3.77%) |
Dec 03, 2021 | 45.24 | 45.24 | 44.27 | 44.77 | 440,127 | -0.69(-1.52%) |
Dec 02, 2021 | 43.77 | 46.17 | 43.23 | 45.46 | 427,488 | +1.68(+3.84%) |
Dec 01, 2021 | 48.00 | 48.00 | 43.73 | 43.78 | 705,056 | -3.15(-6.71%) |
Nov 30, 2021 | 46.87 | 47.72 | 45.61 | 46.93 | 384,203 | -0.40(-0.85%) |
Nov 29, 2021 | 48.95 | 49.37 | 46.79 | 47.33 | 310,704 | -0.85(-1.76%) |
Nov 26, 2021 | 48.19 | 49.72 | 47.54 | 48.18 | 222,767 | -1.60(-3.21%) |
Nov 24, 2021 | 50.00 | 50.28 | 48.90 | 49.78 | 421,823 | -0.57(-1.13%) |
Nov 23, 2021 | 51.62 | 52.76 | 50.04 | 50.35 | 296,671 | -1.78(-3.41%) |
Nov 22, 2021 | 53.01 | 53.44 | 51.00 | 52.13 | 338,838 | -0.56(-1.06%) |
Nov 19, 2021 | 53.17 | 54.19 | 52.34 | 52.69 | 277,551 | -1.06(-1.97%) |
Nov 18, 2021 | 55.82 | 53.87 | 53.53 | 53.75 | 324,425 | -1.90(-3.41%) |
Nov 17, 2021 | 54.81 | 55.98 | 54.24 | 55.65 | 528,334 | +0.45(+0.82%) |
Nov 16, 2021 | 54.38 | 55.66 | 54.01 | 55.20 | 264,772 | -0.03(-0.05%) |
Nov 15, 2021 | 55.78 | 56.32 | 54.90 | 55.23 | 423,339 | -0.18(-0.32%) |
Nov 12, 2021 | 55.00 | 55.77 | 55.00 | 55.41 | 311,638 | +0.68(+1.24%) |
Nov 11, 2021 | 53.22 | 54.80 | 53.10 | 54.73 | 319,254 | +1.51(+2.84%) |
Nov 10, 2021 | 53.31 | 53.22 | 334,721 | -0.34(-0.63%) | ||
Nov 09, 2021 | 55.00 | 55.35 | 53.35 | 53.56 | 324,071 | -1.54(-2.79%) |
Nov 08, 2021 | 55.88 | 57.20 | 54.74 | 55.10 | 380,273 | -0.22(-0.40%) |
Nov 05, 2021 | 57.27 | 58.45 | 55.09 | 55.32 | 425,290 | -0.97(-1.72%) |
Nov 04, 2021 | 57.34 | 58.48 | 55.99 | 56.29 | 617,123 | -0.95(-1.66%) |
Nov 03, 2021 | 56.91 | 58.74 | 55.36 | 57.24 | 1,298,204 | +3.98(+7.47%) |
Nov 02, 2021 | 55.11 | 56.45 | 53.13 | 53.26 | 751,525 | -1.70(-3.09%) |