Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.43 | 40.56 | 40.53 | 533,550 | +0.54(+1.36%) | |
Jan 28, 2022 | 40.15 | 40.15 | 38.12 | 39.99 | 800,163 | -0.27(-0.68%) |
Jan 27, 2022 | 41.96 | 42.45 | 39.54 | 40.26 | 618,797 | -1.05(-2.54%) |
Jan 26, 2022 | 41.81 | 43.29 | 40.70 | 41.31 | 1,108,233 | +0.30(+0.73%) |
Jan 25, 2022 | 39.99 | 41.52 | 38.47 | 41.01 | 844,400 | +0.22(+0.55%) |
Jan 24, 2022 | 39.83 | 40.90 | 38.56 | 40.78 | 1,007,913 | +0.19(+0.48%) |
Jan 21, 2022 | 41.23 | 41.95 | 40.24 | 40.59 | 751,287 | -0.73(-1.76%) |
Jan 20, 2022 | 42.74 | 43.58 | 41.17 | 41.32 | 571,233 | -1.39(-3.25%) |
Jan 19, 2022 | 45.07 | 45.18 | 42.46 | 42.71 | 624,812 | -2.50(-5.52%) |
Jan 18, 2022 | 44.73 | 45.43 | 44.33 | 45.20 | 881,871 | +0.10(+0.22%) |
Jan 14, 2022 | 45.11 | 0 | -0.35(-0.77%) | |||
Jan 13, 2022 | 45.17 | 46.13 | 45.11 | 45.46 | 361,266 | +0.53(+1.19%) |
Jan 12, 2022 | 45.36 | 45.86 | 44.56 | 44.92 | 364,873 | -0.08(-0.17%) |
Jan 11, 2022 | 44.94 | 44.94 | 43.84 | 45.00 | 324,755 | +0.32(+0.72%) |
Jan 10, 2022 | 44.28 | 44.80 | 43.82 | 44.68 | 489,467 | +0.53(+1.21%) |
Jan 07, 2022 | 44.66 | 45.34 | 44.08 | 44.15 | 471,428 | -0.72(-1.60%) |
Jan 06, 2022 | 44.06 | 45.45 | 44.06 | 44.86 | 417,842 | +1.12(+2.55%) |
Jan 05, 2022 | 44.87 | 45.79 | 43.62 | 43.75 | 407,898 | -1.36(-3.02%) |
Jan 04, 2022 | 43.59 | 45.19 | 43.59 | 45.11 | 478,515 | +2.09(+4.86%) |
Jan 03, 2022 | 43.17 | 43.96 | 42.71 | 43.02 | 370,842 | +0.32(+0.75%) |
Dec 31, 2021 | 42.53 | 43.05 | 42.21 | 42.70 | 203,352 | +0.02(+0.05%) |
Dec 30, 2021 | 43.34 | 43.85 | 42.64 | 42.68 | 228,433 | -0.49(-1.13%) |
Dec 29, 2021 | 43.05 | 43.63 | 41.17 | 43.16 | 367,308 | +0.16(+0.36%) |
Dec 28, 2021 | 42.77 | 43.52 | 42.77 | 43.01 | 302,869 | -0.18(-0.43%) |
Dec 27, 2021 | 42.58 | 43.23 | 42.14 | 43.19 | 271,053 | +0.89(+2.11%) |
Dec 23, 2021 | 42.04 | 42.71 | 41.90 | 42.30 | 256,185 | +0.70(+1.68%) |
Dec 22, 2021 | 41.44 | 42.00 | 41.20 | 41.60 | 319,493 | +0.09(+0.21%) |
Dec 21, 2021 | 39.78 | 41.85 | 39.78 | 41.51 | 511,995 | +2.07(+5.25%) |
Dec 20, 2021 | 39.84 | 40.08 | 38.59 | 39.44 | 541,760 | -1.38(-3.38%) |
Dec 17, 2021 | 41.51 | 42.06 | 40.66 | 40.82 | 1,264,311 | -1.04(-2.48%) |
Dec 16, 2021 | 43.27 | 43.62 | 41.66 | 41.86 | 580,533 | -0.85(-1.98%) |
Dec 15, 2021 | 42.49 | 42.94 | 41.53 | 42.71 | 420,419 | +0.35(+0.83%) |
Dec 14, 2021 | 42.56 | 43.67 | 42.23 | 42.36 | 451,601 | -0.47(-1.09%) |
Dec 13, 2021 | 43.34 | 43.70 | 42.59 | 42.82 | 436,356 | -0.88(-2.02%) |
Dec 10, 2021 | 44.98 | 45.31 | 43.50 | 43.71 | 507,787 | -0.70(-1.57%) |
Dec 09, 2021 | 44.38 | 45.08 | 44.20 | 44.41 | 457,889 | -0.54(-1.21%) |
Dec 08, 2021 | 44.83 | 45.55 | 44.53 | 44.95 | 565,980 | +0.32(+0.72%) |
Dec 07, 2021 | 43.68 | 44.93 | 43.68 | 44.63 | 622,491 | +1.87(+4.36%) |
Dec 06, 2021 | 42.55 | 43.40 | 42.17 | 42.77 | 526,526 | +1.06(+2.54%) |
Dec 03, 2021 | 42.01 | 42.40 | 41.36 | 41.71 | 472,551 | -0.41(-0.97%) |
Dec 02, 2021 | 40.37 | 42.54 | 39.96 | 42.12 | 736,236 | +2.29(+5.76%) |
Dec 01, 2021 | 42.82 | 42.82 | 39.79 | 39.82 | 676,386 | -1.35(-3.28%) |
Nov 30, 2021 | 42.21 | 42.56 | 40.30 | 41.17 | 959,736 | -1.74(-4.05%) |
Nov 29, 2021 | 44.65 | 44.84 | 42.54 | 42.91 | 499,647 | -0.71(-1.63%) |
Nov 26, 2021 | 44.06 | 44.68 | 42.82 | 43.62 | 454,541 | -2.75(-5.93%) |
Nov 24, 2021 | 45.75 | 47.12 | 45.29 | 46.37 | 267,523 | +0.19(+0.42%) |
Nov 23, 2021 | 46.19 | 46.62 | 45.53 | 46.18 | 356,369 | +0.15(+0.32%) |
Nov 22, 2021 | 45.49 | 46.82 | 45.02 | 46.03 | 492,704 | +1.07(+2.38%) |
Nov 19, 2021 | 44.73 | 45.61 | 44.40 | 44.96 | 531,249 | -0.68(-1.49%) |
Nov 18, 2021 | 45.63 | 45.67 | 45.33 | 45.64 | 440,912 | -0.31(-0.68%) |
Nov 17, 2021 | 46.62 | 46.62 | 45.30 | 45.95 | 525,822 | -1.15(-2.43%) |
Nov 16, 2021 | 46.90 | 47.58 | 46.48 | 47.10 | 405,724 | +0.20(+0.44%) |
Nov 15, 2021 | 47.78 | 47.87 | 46.75 | 46.89 | 599,403 | -0.88(-1.85%) |
Nov 12, 2021 | 47.60 | 47.91 | 47.23 | 47.78 | 331,239 | -0.07(-0.14%) |
Nov 11, 2021 | 46.94 | 48.06 | 46.78 | 47.85 | 299,036 | +1.22(+2.63%) |
Nov 10, 2021 | 47.77 | 46.62 | 727,215 | -1.59(-3.30%) | ||
Nov 09, 2021 | 48.95 | 49.44 | 47.54 | 48.22 | 763,724 | -1.04(-2.11%) |
Nov 08, 2021 | 48.58 | 49.98 | 47.79 | 49.26 | 865,715 | +2.23(+4.75%) |
Nov 05, 2021 | 46.52 | 48.04 | 46.25 | 47.02 | 564,362 | +1.22(+2.67%) |
Nov 04, 2021 | 45.65 | 45.84 | 45.11 | 45.80 | 369,711 | +0.47(+1.03%) |
Nov 03, 2021 | 44.75 | 45.51 | 44.34 | 45.34 | 567,323 | +0.13(+0.28%) |
Nov 02, 2021 | 45.55 | 45.55 | 44.73 | 45.21 | 592,213 | -0.16(-0.36%) |