Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.80 | 44.31 | 43.85 | 1,343,059 | -0.47(-1.06%) | |
Jan 28, 2022 | 43.69 | 44.38 | 42.45 | 44.32 | 1,426,640 | +0.99(+2.28%) |
Jan 27, 2022 | 44.96 | 46.35 | 42.34 | 43.33 | 1,525,635 | -0.54(-1.23%) |
Jan 26, 2022 | 44.69 | 46.14 | 43.39 | 43.87 | 2,175,349 | -0.07(-0.16%) |
Jan 25, 2022 | 40.59 | 44.55 | 39.88 | 43.94 | 1,419,820 | +2.90(+7.06%) |
Jan 24, 2022 | 38.20 | 41.36 | 36.73 | 41.04 | 1,868,354 | +1.58(+4.00%) |
Jan 21, 2022 | 41.04 | 41.78 | 39.13 | 39.46 | 2,140,962 | -2.55(-6.06%) |
Jan 20, 2022 | 42.32 | 44.78 | 41.83 | 42.01 | 1,609,901 | -1.54(-3.53%) |
Jan 19, 2022 | 43.53 | 44.16 | 41.80 | 43.55 | 1,559,680 | +0.51(+1.18%) |
Jan 18, 2022 | 45.39 | 46.52 | 42.88 | 43.04 | 3,216,396 | -1.35(-3.05%) |
Jan 14, 2022 | 44.39 | 0 | +2.53(+6.04%) | |||
Jan 13, 2022 | 42.15 | 43.92 | 41.80 | 41.86 | 2,222,246 | -0.52(-1.23%) |
Jan 12, 2022 | 41.65 | 42.92 | 41.49 | 42.38 | 1,988,084 | +1.36(+3.32%) |
Jan 11, 2022 | 40.70 | 41.36 | 38.43 | 41.02 | 2,107,092 | +1.11(+2.77%) |
Jan 10, 2022 | 40.12 | 40.32 | 38.30 | 39.91 | 1,840,258 | -0.48(-1.19%) |
Jan 07, 2022 | 41.47 | 41.47 | 40.38 | 40.39 | 1,129,438 | -0.82(-2.00%) |
Jan 06, 2022 | 42.00 | 42.45 | 40.47 | 41.22 | 1,288,244 | +1.12(+2.78%) |
Jan 05, 2022 | 43.04 | 43.51 | 39.93 | 40.10 | 1,687,278 | -2.27(-5.36%) |
Jan 04, 2022 | 38.80 | 42.74 | 38.77 | 42.37 | 2,632,996 | +4.19(+10.98%) |
Jan 03, 2022 | 36.25 | 38.33 | 36.25 | 38.18 | 1,317,320 | +2.02(+5.58%) |
Dec 31, 2021 | 35.97 | 36.38 | 35.78 | 36.16 | 913,944 | -0.02(-0.05%) |
Dec 30, 2021 | 37.34 | 37.82 | 36.11 | 36.18 | 737,972 | -1.05(-2.82%) |
Dec 29, 2021 | 37.34 | 37.81 | 36.79 | 37.23 | 529,133 | -0.30(-0.81%) |
Dec 28, 2021 | 38.60 | 39.08 | 37.49 | 37.53 | 849,693 | -0.91(-2.37%) |
Dec 27, 2021 | 36.43 | 38.62 | 35.61 | 38.44 | 818,563 | +1.98(+5.43%) |
Dec 23, 2021 | 36.96 | 37.20 | 36.25 | 36.47 | 867,642 | -0.10(-0.27%) |
Dec 22, 2021 | 35.95 | 37.06 | 35.12 | 36.56 | 1,230,936 | +0.50(+1.39%) |
Dec 21, 2021 | 34.70 | 36.20 | 34.36 | 36.06 | 2,009,739 | +2.12(+6.23%) |
Dec 20, 2021 | 33.98 | 34.21 | 32.80 | 33.95 | 1,547,603 | -1.49(-4.20%) |
Dec 17, 2021 | 34.84 | 35.92 | 34.29 | 35.44 | 4,168,884 | -0.21(-0.58%) |
Dec 16, 2021 | 37.14 | 37.67 | 35.41 | 35.64 | 1,024,734 | -0.46(-1.28%) |
Dec 15, 2021 | 35.78 | 36.35 | 34.19 | 36.10 | 1,624,525 | +0.14(+0.38%) |
Dec 14, 2021 | 36.24 | 37.13 | 35.57 | 35.97 | 1,208,569 | -0.45(-1.24%) |
Dec 13, 2021 | 37.94 | 38.26 | 36.32 | 36.42 | 1,560,845 | -2.41(-6.21%) |
Dec 10, 2021 | 40.58 | 40.78 | 37.13 | 38.83 | 1,895,852 | -0.77(-1.95%) |
Dec 09, 2021 | 39.97 | 40.57 | 39.45 | 39.60 | 1,371,101 | -1.09(-2.67%) |
Dec 08, 2021 | 40.28 | 40.86 | 39.76 | 40.69 | 1,267,559 | +0.80(+2.01%) |
Dec 07, 2021 | 38.34 | 40.51 | 38.34 | 39.88 | 1,475,503 | +2.25(+5.99%) |
Dec 06, 2021 | 36.89 | 37.91 | 35.74 | 37.63 | 1,398,085 | +1.86(+5.20%) |
Dec 03, 2021 | 37.43 | 38.07 | 35.25 | 35.77 | 1,149,672 | -0.82(-2.25%) |
Dec 02, 2021 | 34.29 | 36.85 | 33.13 | 36.59 | 1,885,157 | +2.01(+5.81%) |
Dec 01, 2021 | 40.06 | 40.06 | 34.58 | 34.59 | 2,496,748 | -3.88(-10.08%) |
Nov 30, 2021 | 37.90 | 38.54 | 37.04 | 38.46 | 1,613,642 | -0.97(-2.46%) |
Nov 29, 2021 | 40.29 | 41.31 | 38.69 | 39.43 | 1,583,924 | +1.43(+3.76%) |
Nov 26, 2021 | 40.05 | 40.13 | 36.60 | 38.00 | 2,259,255 | -5.55(-12.75%) |
Nov 24, 2021 | 42.29 | 43.93 | 42.24 | 43.56 | 798,884 | +0.62(+1.44%) |
Nov 23, 2021 | 41.60 | 43.67 | 41.60 | 42.94 | 2,103,347 | +1.99(+4.86%) |
Nov 22, 2021 | 39.99 | 42.16 | 39.98 | 40.95 | 1,209,920 | +1.04(+2.60%) |
Nov 19, 2021 | 40.07 | 40.45 | 39.19 | 39.91 | 1,617,976 | -1.72(-4.14%) |
Nov 18, 2021 | 40.97 | 41.94 | 41.56 | 41.64 | 1,081,999 | +0.89(+2.19%) |
Nov 17, 2021 | 42.89 | 43.51 | 40.32 | 40.75 | 1,374,324 | -2.74(-6.31%) |
Nov 16, 2021 | 44.25 | 44.55 | 43.04 | 43.49 | 935,516 | -0.70(-1.57%) |
Nov 15, 2021 | 42.73 | 44.82 | 41.98 | 44.18 | 1,031,225 | +1.20(+2.80%) |
Nov 12, 2021 | 42.90 | 43.55 | 42.36 | 42.98 | 924,485 | -0.56(-1.28%) |
Nov 11, 2021 | 42.54 | 44.55 | 42.45 | 43.54 | 1,110,574 | +1.11(+2.61%) |
Nov 10, 2021 | 44.12 | 42.43 | 1,619,631 | -2.03(-4.56%) | ||
Nov 09, 2021 | 43.88 | 44.66 | 43.19 | 44.46 | 1,251,109 | +0.47(+1.07%) |
Nov 08, 2021 | 43.42 | 44.62 | 43.41 | 43.99 | 1,296,269 | +1.25(+2.93%) |
Nov 05, 2021 | 42.20 | 42.88 | 41.36 | 42.74 | 953,539 | +1.39(+3.36%) |
Nov 04, 2021 | 42.23 | 43.16 | 40.57 | 41.35 | 1,139,809 | +0.28(+0.69%) |
Nov 03, 2021 | 41.25 | 42.36 | 40.92 | 41.06 | 1,372,064 | -1.14(-2.71%) |
Nov 02, 2021 | 42.52 | 43.67 | 42.08 | 42.21 | 1,242,564 | -0.51(-1.19%) |