Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.59 | 45.79 | 45.79 | 37,319 | +3.09(+7.25%) | |
Jan 28, 2022 | 41.88 | 42.72 | 41.29 | 42.70 | 8,671 | +0.87(+2.07%) |
Jan 27, 2022 | 43.09 | 43.09 | 41.83 | 41.83 | 3,660 | -1.29(-3.00%) |
Jan 26, 2022 | 44.89 | 44.89 | 43.03 | 43.13 | 5,436 | -1.19(-2.69%) |
Jan 25, 2022 | 44.03 | 44.72 | 43.96 | 44.32 | 9,357 | -0.49(-1.09%) |
Jan 24, 2022 | 44.84 | 44.84 | 42.94 | 44.81 | 4,697 | -1.17(-2.54%) |
Jan 21, 2022 | 47.57 | 47.57 | 45.96 | 45.97 | 21,073 | -1.79(-3.75%) |
Jan 20, 2022 | 48.81 | 49.15 | 47.69 | 47.76 | 2,631 | +0.42(+0.88%) |
Jan 19, 2022 | 48.02 | 48.02 | 47.35 | 47.35 | 3,476 | -0.34(-0.71%) |
Jan 18, 2022 | 47.23 | 48.28 | 47.23 | 47.68 | 4,155 | -0.68(-1.40%) |
Jan 14, 2022 | 48.36 | 0 | +0.68(+1.42%) | |||
Jan 13, 2022 | 48.68 | 48.68 | 47.62 | 47.68 | 8,471 | -1.56(-3.17%) |
Jan 12, 2022 | 49.83 | 49.83 | 48.83 | 49.24 | 9,096 | +0.60(+1.24%) |
Jan 11, 2022 | 47.53 | 48.66 | 47.53 | 48.64 | 2,885 | +1.39(+2.94%) |
Jan 10, 2022 | 47.10 | 47.25 | 46.42 | 47.25 | 6,220 | +0.15(+0.31%) |
Jan 07, 2022 | 46.84 | 47.45 | 46.81 | 47.10 | 12,031 | +0.84(+1.81%) |
Jan 06, 2022 | 45.91 | 46.68 | 45.37 | 46.27 | 5,968 | +0.93(+2.05%) |
Jan 05, 2022 | 46.27 | 46.85 | 45.34 | 45.34 | 25,841 | -1.07(-2.30%) |
Jan 04, 2022 | 47.50 | 47.50 | 46.12 | 46.40 | 11,633 | -1.36(-2.85%) |
Jan 03, 2022 | 47.40 | 47.82 | 47.20 | 47.76 | 11,954 | +0.21(+0.44%) |
Dec 31, 2021 | 47.48 | 47.87 | 47.48 | 47.55 | 9,782 | -0.37(-0.77%) |
Dec 30, 2021 | 45.39 | 48.32 | 45.39 | 47.92 | 16,544 | +2.56(+5.64%) |
Dec 29, 2021 | 45.74 | 45.74 | 45.34 | 45.37 | 12,944 | -0.91(-1.97%) |
Dec 28, 2021 | 46.53 | 46.53 | 46.15 | 46.28 | 8,477 | -0.34(-0.72%) |
Dec 27, 2021 | 46.81 | 47.03 | 46.53 | 46.61 | 12,918 | -0.05(-0.12%) |
Dec 23, 2021 | 46.36 | 46.79 | 46.02 | 46.67 | 8,939 | -0.15(-0.33%) |
Dec 22, 2021 | 46.30 | 46.84 | 46.30 | 46.82 | 4,088 | -0.14(-0.30%) |
Dec 21, 2021 | 45.48 | 46.99 | 45.48 | 46.96 | 19,154 | +2.19(+4.88%) |
Dec 20, 2021 | 44.94 | 44.99 | 44.41 | 44.78 | 8,085 | -1.69(-3.64%) |
Dec 17, 2021 | 46.04 | 46.66 | 45.36 | 46.47 | 6,990 | -0.27(-0.59%) |
Dec 16, 2021 | 47.25 | 47.25 | 46.74 | 46.74 | 7,411 | -0.06(-0.13%) |
Dec 15, 2021 | 46.96 | 46.96 | 45.66 | 46.80 | 19,060 | -0.77(-1.62%) |
Dec 14, 2021 | 47.24 | 47.86 | 47.13 | 47.58 | 15,715 | -0.33(-0.69%) |
Dec 13, 2021 | 48.45 | 48.46 | 47.62 | 47.91 | 15,859 | -1.16(-2.37%) |
Dec 10, 2021 | 49.00 | 49.28 | 48.75 | 49.07 | 3,504 | +0.06(+0.13%) |
Dec 09, 2021 | 49.77 | 49.78 | 48.92 | 49.01 | 3,749 | -0.59(-1.19%) |
Dec 08, 2021 | 48.76 | 49.83 | 48.76 | 49.60 | 21,933 | +0.86(+1.76%) |
Dec 07, 2021 | 48.42 | 48.95 | 48.42 | 48.74 | 7,529 | +1.80(+3.84%) |
Dec 06, 2021 | 46.25 | 46.94 | 45.90 | 46.94 | 15,233 | +0.41(+0.87%) |
Dec 03, 2021 | 48.34 | 48.34 | 46.31 | 46.53 | 9,193 | -2.83(-5.74%) |
Dec 02, 2021 | 49.60 | 50.04 | 49.05 | 49.37 | 2,695 | -0.08(-0.15%) |
Dec 01, 2021 | 50.98 | 51.05 | 49.44 | 49.44 | 8,978 | -0.67(-1.33%) |
Nov 30, 2021 | 50.77 | 51.08 | 49.78 | 50.11 | 5,506 | -0.95(-1.86%) |
Nov 29, 2021 | 51.43 | 51.43 | 50.79 | 51.06 | 7,117 | +0.27(+0.54%) |
Nov 26, 2021 | 51.10 | 51.10 | 50.27 | 50.78 | 5,059 | -2.21(-4.17%) |
Nov 24, 2021 | 52.65 | 52.99 | 52.41 | 52.99 | 3,743 | +0.26(+0.49%) |
Nov 23, 2021 | 52.99 | 53.34 | 52.25 | 52.73 | 3,316 | +0.07(+0.14%) |
Nov 22, 2021 | 53.74 | 53.78 | 52.66 | 52.66 | 2,653 | -1.08(-2.02%) |
Nov 19, 2021 | 53.88 | 54.03 | 53.74 | 53.74 | 3,633 | -0.00(-0.00%) |
Nov 18, 2021 | 54.18 | 53.74 | 53.61 | 53.74 | 2,970 | -1.44(-2.62%) |
Nov 17, 2021 | 55.92 | 55.92 | 54.90 | 55.19 | 7,945 | -1.11(-1.97%) |
Nov 16, 2021 | 56.39 | 56.39 | 55.98 | 56.30 | 3,883 | +0.50(+0.90%) |
Nov 15, 2021 | 56.55 | 56.55 | 55.79 | 55.79 | 17,053 | -0.60(-1.06%) |
Nov 12, 2021 | 55.90 | 56.40 | 55.90 | 56.39 | 16,798 | +0.64(+1.15%) |
Nov 11, 2021 | 55.68 | 55.75 | 55.61 | 55.75 | 3,427 | +1.55(+2.87%) |
Nov 10, 2021 | 54.64 | 54.19 | 2,115 | -0.12(-0.23%) | ||
Nov 09, 2021 | 54.92 | 54.95 | 54.02 | 54.32 | 7,045 | -0.57(-1.04%) |
Nov 08, 2021 | 54.44 | 54.90 | 54.44 | 54.89 | 3,460 | +1.03(+1.92%) |
Nov 05, 2021 | 54.51 | 54.51 | 53.67 | 53.86 | 15,860 | -0.46(-0.85%) |
Nov 04, 2021 | 54.48 | 54.54 | 54.32 | 54.32 | 3,628 | -0.51(-0.93%) |
Nov 03, 2021 | 54.46 | 54.83 | 54.30 | 54.83 | 9,293 | +0.36(+0.65%) |
Nov 02, 2021 | 54.68 | 54.68 | 54.35 | 54.47 | 2,758 | -0.92(-1.65%) |