Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.68 | 40.69 | 40.69 | 5,191 | +1.71(+4.39%) | |
Jan 28, 2022 | 38.44 | 38.98 | 38.44 | 38.98 | 2,371 | +0.07(+0.18%) |
Jan 27, 2022 | 39.38 | 39.47 | 38.91 | 38.91 | 3,460 | -1.18(-2.95%) |
Jan 26, 2022 | 40.10 | 40.10 | 40.10 | 40.10 | 84 | -1.23(-2.97%) |
Jan 25, 2022 | 41.05 | 41.54 | 40.67 | 41.33 | 2,558 | -0.09(-0.21%) |
Jan 24, 2022 | 40.81 | 41.41 | 40.79 | 41.41 | 1,856 | -0.53(-1.27%) |
Jan 21, 2022 | 42.65 | 42.65 | 41.94 | 41.94 | 1,122 | -0.27(-0.64%) |
Jan 20, 2022 | 43.32 | 43.32 | 42.21 | 42.21 | 983 | -0.38(-0.89%) |
Jan 19, 2022 | 42.88 | 43.26 | 42.59 | 42.59 | 1,294 | -1.20(-2.75%) |
Jan 18, 2022 | 43.90 | 43.90 | 43.73 | 43.80 | 1,445 | -1.32(-2.92%) |
Jan 14, 2022 | 45.11 | 0 | -0.14(-0.32%) | |||
Jan 13, 2022 | 45.26 | 45.26 | 45.26 | 45.26 | 369 | -0.91(-1.98%) |
Jan 12, 2022 | 46.17 | 46.17 | 46.17 | 46.17 | 152 | +1.22(+2.70%) |
Jan 11, 2022 | 44.24 | 44.95 | 43.95 | 44.95 | 759 | +0.71(+1.60%) |
Jan 10, 2022 | 44.24 | 44.33 | 43.58 | 44.25 | 6,736 | -0.26(-0.59%) |
Jan 07, 2022 | 44.07 | 44.51 | 43.81 | 44.51 | 758 | -0.43(-0.96%) |
Jan 06, 2022 | 44.99 | 45.23 | 44.94 | 44.94 | 1,953 | -0.92(-2.00%) |
Jan 05, 2022 | 46.63 | 46.72 | 45.86 | 45.86 | 4,292 | -0.29(-0.63%) |
Jan 04, 2022 | 45.94 | 46.22 | 45.93 | 46.15 | 2,925 | +1.30(+2.89%) |
Jan 03, 2022 | 44.88 | 45.13 | 44.85 | 44.85 | 1,257 | -0.12(-0.28%) |
Dec 31, 2021 | 45.00 | 45.00 | 44.98 | 44.98 | 186 | +0.10(+0.21%) |
Dec 30, 2021 | 45.15 | 45.16 | 44.83 | 44.88 | 3,670 | -0.12(-0.26%) |
Dec 29, 2021 | 45.35 | 45.35 | 44.85 | 45.00 | 3,567 | -0.43(-0.96%) |
Dec 28, 2021 | 45.64 | 45.73 | 45.24 | 45.43 | 3,318 | +0.10(+0.23%) |
Dec 27, 2021 | 45.39 | 45.42 | 45.03 | 45.33 | 3,771 | -0.30(-0.65%) |
Dec 23, 2021 | 45.63 | 45.63 | 45.63 | 45.63 | 101 | +0.49(+1.08%) |
Dec 22, 2021 | 44.98 | 45.14 | 44.98 | 45.14 | 333 | +0.12(+0.27%) |
Dec 21, 2021 | 45.21 | 45.21 | 44.62 | 45.02 | 1,144 | +0.49(+1.10%) |
Dec 20, 2021 | 43.92 | 44.53 | 43.92 | 44.53 | 1,195 | -0.86(-1.90%) |
Dec 17, 2021 | 45.23 | 45.39 | 45.23 | 45.39 | 548 | -1.10(-2.36%) |
Dec 16, 2021 | 46.70 | 46.70 | 46.49 | 46.49 | 1,247 | +0.26(+0.55%) |
Dec 15, 2021 | 46.23 | 46.23 | 46.23 | 46.23 | 66 | +1.52(+3.39%) |
Dec 14, 2021 | 44.72 | 44.72 | 44.72 | 44.72 | 23 | -0.22(-0.48%) |
Dec 13, 2021 | 45.04 | 45.07 | 44.80 | 44.93 | 2,233 | -0.77(-1.68%) |
Dec 10, 2021 | 45.59 | 45.70 | 45.59 | 45.70 | 420 | -0.03(-0.07%) |
Dec 09, 2021 | 45.53 | 45.74 | 45.53 | 45.74 | 1,673 | -0.62(-1.34%) |
Dec 08, 2021 | 45.97 | 46.36 | 45.97 | 46.36 | 3,736 | -0.04(-0.08%) |
Dec 07, 2021 | 46.06 | 46.39 | 46.06 | 46.39 | 2,235 | +2.03(+4.57%) |
Dec 06, 2021 | 44.09 | 44.51 | 44.09 | 44.37 | 682 | +0.04(+0.09%) |
Dec 03, 2021 | 44.41 | 44.52 | 43.79 | 44.32 | 3,007 | +0.62(+1.42%) |
Dec 02, 2021 | 43.66 | 44.07 | 43.52 | 43.70 | 1,553 | +1.02(+2.38%) |
Dec 01, 2021 | 44.36 | 44.40 | 42.67 | 42.69 | 2,350 | -0.34(-0.78%) |
Nov 30, 2021 | 43.28 | 43.30 | 43.09 | 43.02 | 5,609 | -1.26(-2.84%) |
Nov 29, 2021 | 44.19 | 44.28 | 43.86 | 44.28 | 3,111 | +0.49(+1.13%) |
Nov 26, 2021 | 44.73 | 44.73 | 43.76 | 43.79 | 6,261 | -2.45(-5.29%) |
Nov 24, 2021 | 45.79 | 46.26 | 45.79 | 46.23 | 4,634 | -0.99(-2.10%) |
Nov 23, 2021 | 47.28 | 47.31 | 46.98 | 47.23 | 1,604 | -0.11(-0.24%) |
Nov 22, 2021 | 48.03 | 48.04 | 47.34 | 47.34 | 2,065 | -0.39(-0.82%) |
Nov 19, 2021 | 47.81 | 48.05 | 47.73 | 47.73 | 983 | +0.29(+0.60%) |
Nov 18, 2021 | 47.38 | 47.45 | 47.45 | 47.45 | 2,037 | +0.22(+0.46%) |
Nov 17, 2021 | 47.21 | 47.42 | 47.02 | 47.23 | 1,257 | -0.55(-1.15%) |
Nov 16, 2021 | 47.92 | 47.92 | 47.77 | 47.78 | 941 | -0.23(-0.49%) |
Nov 15, 2021 | 48.10 | 48.21 | 47.93 | 48.01 | 1,791 | -0.11(-0.23%) |
Nov 12, 2021 | 47.84 | 48.12 | 47.84 | 48.12 | 711 | +1.34(+2.87%) |
Nov 11, 2021 | 46.87 | 46.87 | 46.65 | 46.78 | 1,855 | +0.68(+1.48%) |
Nov 10, 2021 | 47.19 | 46.05 | 46.10 | 1,843 | -1.47(-3.08%) | |
Nov 09, 2021 | 47.59 | 47.59 | 47.37 | 47.57 | 1,086 | -0.65(-1.35%) |
Nov 08, 2021 | 48.04 | 48.25 | 48.04 | 48.22 | 4,311 | -0.22(-0.45%) |
Nov 05, 2021 | 48.44 | 48.44 | 48.33 | 48.44 | 578 | -0.03(-0.05%) |
Nov 04, 2021 | 48.24 | 48.46 | 47.96 | 48.46 | 6,825 | +0.75(+1.56%) |
Nov 03, 2021 | 47.16 | 47.85 | 47.14 | 47.72 | 1,166 | +0.51(+1.09%) |
Nov 02, 2021 | 47.12 | 47.40 | 47.10 | 47.20 | 5,979 | +0.00(+0.00%) |