Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.45 | 44.84 | 44.79 | 516,491 | -0.33(-0.73%) | |
Jan 28, 2022 | 44.04 | 45.16 | 43.49 | 45.12 | 486,361 | +1.06(+2.41%) |
Jan 27, 2022 | 42.24 | 44.76 | 42.24 | 44.06 | 496,101 | +2.55(+6.15%) |
Jan 26, 2022 | 43.51 | 43.91 | 41.35 | 41.50 | 443,466 | -1.06(-2.50%) |
Jan 25, 2022 | 43.21 | 43.30 | 41.90 | 42.57 | 297,469 | -1.63(-3.68%) |
Jan 24, 2022 | 41.91 | 44.27 | 41.10 | 44.19 | 588,896 | +1.54(+3.60%) |
Jan 21, 2022 | 42.95 | 44.02 | 42.24 | 42.66 | 402,856 | -0.38(-0.89%) |
Jan 20, 2022 | 44.74 | 45.49 | 42.90 | 43.04 | 346,836 | -1.88(-4.19%) |
Jan 19, 2022 | 44.94 | 45.73 | 44.71 | 44.92 | 268,806 | +0.27(+0.61%) |
Jan 18, 2022 | 45.83 | 46.14 | 44.56 | 44.65 | 382,679 | -1.74(-3.74%) |
Jan 14, 2022 | 46.38 | 0 | -0.89(-1.88%) | |||
Jan 13, 2022 | 47.49 | 48.05 | 47.06 | 47.28 | 334,381 | +0.42(+0.89%) |
Jan 12, 2022 | 47.03 | 47.58 | 46.20 | 46.86 | 414,297 | +0.25(+0.55%) |
Jan 11, 2022 | 46.17 | 46.63 | 45.56 | 46.60 | 398,816 | +0.12(+0.25%) |
Jan 10, 2022 | 46.44 | 46.58 | 45.39 | 46.48 | 546,885 | +0.45(+0.99%) |
Jan 07, 2022 | 47.24 | 47.94 | 45.99 | 46.03 | 396,817 | -1.52(-3.19%) |
Jan 06, 2022 | 46.50 | 48.29 | 45.87 | 47.55 | 385,478 | +1.30(+2.81%) |
Jan 05, 2022 | 47.44 | 47.69 | 45.91 | 46.25 | 686,671 | -0.69(-1.47%) |
Jan 04, 2022 | 46.84 | 47.84 | 46.42 | 46.94 | 373,590 | +0.36(+0.78%) |
Jan 03, 2022 | 47.22 | 47.54 | 45.87 | 46.58 | 543,539 | +0.00(+0.00%) |
Dec 31, 2021 | 46.77 | 46.89 | 45.89 | 46.58 | 384,047 | -0.44(-0.93%) |
Dec 30, 2021 | 47.14 | 47.73 | 46.58 | 47.01 | 186,776 | +0.10(+0.21%) |
Dec 29, 2021 | 46.54 | 47.18 | 46.15 | 46.91 | 182,993 | +0.51(+1.10%) |
Dec 28, 2021 | 46.62 | 47.18 | 46.37 | 46.40 | 181,467 | -0.56(-1.20%) |
Dec 27, 2021 | 46.49 | 47.15 | 45.99 | 46.97 | 187,305 | +0.67(+1.45%) |
Dec 23, 2021 | 45.05 | 46.34 | 44.43 | 46.29 | 309,378 | +1.34(+2.99%) |
Dec 22, 2021 | 45.69 | 46.07 | 44.73 | 44.95 | 249,134 | -0.46(-1.02%) |
Dec 21, 2021 | 43.80 | 45.59 | 43.64 | 45.41 | 513,141 | +2.32(+5.38%) |
Dec 20, 2021 | 45.50 | 45.50 | 41.87 | 43.10 | 637,707 | -3.01(-6.52%) |
Dec 17, 2021 | 46.54 | 47.11 | 45.98 | 46.10 | 880,395 | -0.88(-1.88%) |
Dec 16, 2021 | 48.88 | 48.88 | 46.80 | 46.98 | 859,040 | -1.59(-3.27%) |
Dec 15, 2021 | 48.35 | 48.58 | 46.61 | 48.58 | 660,506 | +0.36(+0.75%) |
Dec 14, 2021 | 47.94 | 49.01 | 47.10 | 48.21 | 1,043,750 | +0.44(+0.91%) |
Dec 13, 2021 | 47.59 | 48.26 | 46.90 | 47.78 | 1,011,347 | -0.35(-0.72%) |
Dec 10, 2021 | 48.36 | 48.61 | 47.42 | 48.12 | 415,633 | +0.07(+0.15%) |
Dec 09, 2021 | 48.21 | 49.35 | 48.02 | 48.05 | 310,252 | -0.78(-1.60%) |
Dec 08, 2021 | 49.14 | 49.60 | 48.52 | 48.83 | 273,216 | -0.19(-0.39%) |
Dec 07, 2021 | 50.29 | 50.68 | 48.81 | 49.02 | 680,055 | -0.50(-1.02%) |
Dec 06, 2021 | 49.63 | 49.97 | 48.60 | 49.52 | 569,507 | +0.89(+1.83%) |
Dec 03, 2021 | 48.58 | 49.74 | 48.24 | 48.63 | 969,304 | -0.01(-0.02%) |
Dec 02, 2021 | 46.99 | 48.87 | 46.99 | 48.64 | 435,088 | +2.28(+4.92%) |
Dec 01, 2021 | 50.16 | 50.84 | 46.31 | 46.36 | 500,117 | -2.23(-4.58%) |
Nov 30, 2021 | 49.42 | 50.09 | 47.78 | 48.59 | 617,706 | -1.42(-2.85%) |
Nov 29, 2021 | 51.59 | 51.94 | 49.43 | 50.01 | 565,386 | -0.75(-1.47%) |
Nov 26, 2021 | 50.94 | 51.02 | 48.79 | 50.76 | 427,477 | -1.92(-3.64%) |
Nov 24, 2021 | 53.06 | 53.06 | 52.20 | 52.68 | 378,209 | -1.32(-2.44%) |
Nov 23, 2021 | 54.16 | 54.58 | 53.35 | 53.99 | 422,944 | -0.25(-0.47%) |
Nov 22, 2021 | 54.42 | 54.88 | 53.87 | 54.25 | 403,084 | +0.07(+0.13%) |
Nov 19, 2021 | 53.56 | 54.92 | 53.14 | 54.17 | 261,677 | +0.11(+0.20%) |
Nov 18, 2021 | 54.16 | 54.48 | 53.97 | 54.06 | 450,536 | +0.00(+0.00%) |
Nov 17, 2021 | 54.68 | 55.01 | 53.69 | 54.06 | 368,029 | -0.91(-1.66%) |
Nov 16, 2021 | 53.15 | 55.19 | 53.08 | 54.98 | 616,006 | +1.98(+3.74%) |
Nov 15, 2021 | 54.06 | 54.17 | 52.67 | 52.99 | 529,823 | -0.64(-1.19%) |
Nov 12, 2021 | 54.14 | 54.54 | 53.45 | 53.63 | 372,742 | -0.41(-0.75%) |
Nov 11, 2021 | 53.37 | 54.47 | 52.97 | 54.04 | 564,584 | +0.89(+1.68%) |
Nov 10, 2021 | 53.46 | 53.10 | 53.15 | 512,088 | -0.92(-1.70%) | |
Nov 09, 2021 | 52.88 | 54.34 | 52.45 | 54.06 | 513,726 | +0.90(+1.69%) |
Nov 08, 2021 | 52.06 | 53.36 | 51.86 | 53.16 | 621,037 | +1.09(+2.09%) |
Nov 05, 2021 | 53.34 | 53.44 | 51.75 | 52.07 | 628,074 | -0.19(-0.36%) |
Nov 04, 2021 | 52.43 | 52.99 | 51.46 | 52.26 | 944,460 | +0.96(+1.88%) |
Nov 03, 2021 | 49.54 | 51.63 | 49.54 | 51.30 | 459,105 | +1.81(+3.66%) |
Nov 02, 2021 | 49.83 | 50.23 | 49.06 | 49.49 | 573,163 | +0.20(+0.40%) |