Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.40 | 45.31 | 45.08 | 69,414 | +0.35(+0.79%) | |
Jan 28, 2022 | 44.72 | 44.72 | 43.39 | 44.72 | 49,472 | +0.31(+0.70%) |
Jan 27, 2022 | 45.12 | 45.12 | 44.11 | 44.41 | 51,881 | -0.50(-1.11%) |
Jan 26, 2022 | 46.94 | 47.53 | 44.62 | 44.91 | 76,331 | -1.51(-3.24%) |
Jan 25, 2022 | 47.46 | 47.46 | 46.13 | 46.42 | 61,936 | -1.50(-3.12%) |
Jan 24, 2022 | 46.67 | 48.18 | 46.37 | 47.91 | 61,768 | +0.88(+1.87%) |
Jan 21, 2022 | 46.63 | 48.25 | 46.63 | 47.03 | 62,989 | +0.22(+0.48%) |
Jan 20, 2022 | 46.75 | 47.67 | 46.58 | 46.81 | 41,502 | -0.01(-0.02%) |
Jan 19, 2022 | 47.51 | 47.78 | 46.74 | 46.82 | 44,002 | -0.63(-1.32%) |
Jan 18, 2022 | 48.22 | 48.35 | 47.16 | 47.44 | 63,165 | -1.10(-2.28%) |
Jan 14, 2022 | 48.55 | 0 | +0.95(+1.99%) | |||
Jan 13, 2022 | 46.77 | 47.86 | 46.77 | 47.60 | 25,985 | +1.22(+2.64%) |
Jan 12, 2022 | 46.59 | 46.74 | 45.97 | 46.38 | 33,862 | -0.01(-0.02%) |
Jan 11, 2022 | 46.49 | 46.83 | 45.37 | 46.39 | 51,867 | +0.13(+0.27%) |
Jan 10, 2022 | 45.73 | 46.32 | 45.00 | 46.26 | 43,947 | +0.46(+1.00%) |
Jan 07, 2022 | 46.57 | 47.08 | 45.79 | 45.80 | 58,010 | -0.71(-1.53%) |
Jan 06, 2022 | 46.65 | 46.77 | 45.89 | 46.51 | 34,044 | +0.25(+0.55%) |
Jan 05, 2022 | 46.47 | 47.36 | 46.01 | 46.26 | 57,316 | -0.20(-0.42%) |
Jan 04, 2022 | 46.41 | 47.11 | 46.34 | 46.46 | 42,874 | +0.38(+0.83%) |
Jan 03, 2022 | 45.27 | 46.38 | 45.11 | 46.07 | 53,163 | +0.82(+1.82%) |
Dec 31, 2021 | 45.06 | 45.06 | 44.65 | 45.25 | 35,051 | +0.06(+0.13%) |
Dec 30, 2021 | 45.06 | 45.75 | 45.06 | 45.19 | 33,280 | -0.02(-0.04%) |
Dec 29, 2021 | 45.12 | 45.44 | 44.74 | 45.21 | 27,867 | +0.11(+0.24%) |
Dec 28, 2021 | 44.75 | 45.59 | 44.75 | 45.11 | 26,832 | +0.13(+0.28%) |
Dec 27, 2021 | 44.29 | 45.08 | 43.76 | 44.98 | 49,008 | +0.54(+1.21%) |
Dec 23, 2021 | 44.20 | 44.51 | 43.90 | 44.44 | 27,134 | +0.63(+1.43%) |
Dec 22, 2021 | 43.96 | 43.96 | 43.26 | 43.82 | 44,211 | +0.03(+0.07%) |
Dec 21, 2021 | 43.26 | 43.89 | 43.11 | 43.79 | 61,688 | +0.79(+1.84%) |
Dec 20, 2021 | 43.66 | 43.93 | 41.87 | 42.99 | 68,080 | -1.11(-2.53%) |
Dec 17, 2021 | 44.00 | 44.56 | 43.24 | 44.11 | 208,522 | +0.22(+0.49%) |
Dec 16, 2021 | 44.25 | 44.69 | 43.14 | 43.89 | 85,488 | -0.17(-0.38%) |
Dec 15, 2021 | 43.22 | 44.13 | 42.57 | 44.06 | 96,182 | +0.57(+1.30%) |
Dec 14, 2021 | 44.17 | 44.97 | 43.24 | 43.49 | 120,928 | -1.02(-2.28%) |
Dec 13, 2021 | 45.01 | 45.36 | 44.24 | 44.51 | 68,618 | -0.66(-1.45%) |
Dec 10, 2021 | 45.49 | 45.63 | 44.80 | 45.16 | 42,393 | -0.24(-0.54%) |
Dec 09, 2021 | 46.46 | 46.91 | 45.37 | 45.41 | 34,338 | -1.39(-2.97%) |
Dec 08, 2021 | 47.66 | 47.66 | 46.75 | 46.80 | 33,452 | -0.60(-1.26%) |
Dec 07, 2021 | 47.35 | 48.06 | 46.83 | 47.39 | 53,754 | +0.53(+1.13%) |
Dec 06, 2021 | 46.49 | 47.52 | 46.45 | 46.87 | 80,161 | +1.10(+2.39%) |
Dec 03, 2021 | 46.10 | 46.34 | 45.55 | 45.77 | 64,982 | -0.27(-0.59%) |
Dec 02, 2021 | 45.33 | 46.25 | 45.02 | 46.04 | 68,341 | +0.94(+2.08%) |
Dec 01, 2021 | 46.31 | 47.16 | 45.10 | 45.11 | 92,150 | -0.35(-0.77%) |
Nov 30, 2021 | 47.31 | 47.72 | 45.24 | 45.46 | 140,972 | -2.18(-4.58%) |
Nov 29, 2021 | 48.93 | 49.46 | 47.26 | 47.64 | 84,670 | -0.97(-1.99%) |
Nov 26, 2021 | 48.39 | 48.76 | 47.38 | 48.61 | 63,537 | -1.21(-2.43%) |
Nov 24, 2021 | 49.34 | 49.95 | 49.03 | 49.82 | 48,707 | +0.17(+0.33%) |
Nov 23, 2021 | 48.62 | 49.82 | 48.62 | 49.65 | 66,585 | +0.62(+1.26%) |
Nov 22, 2021 | 47.23 | 49.39 | 47.19 | 49.04 | 87,084 | +1.98(+4.22%) |
Nov 19, 2021 | 46.17 | 47.53 | 45.10 | 47.05 | 330,959 | +0.21(+0.44%) |
Nov 18, 2021 | 49.49 | 46.92 | 46.51 | 46.85 | 89,387 | -2.49(-5.05%) |
Nov 17, 2021 | 50.86 | 50.86 | 48.77 | 49.34 | 69,302 | -1.86(-3.63%) |
Nov 16, 2021 | 51.03 | 51.71 | 50.65 | 51.20 | 75,568 | +0.21(+0.40%) |
Nov 15, 2021 | 51.36 | 52.10 | 49.34 | 50.99 | 124,871 | -0.07(-0.13%) |
Nov 12, 2021 | 52.45 | 52.45 | 51.01 | 51.06 | 77,684 | -1.21(-2.32%) |
Nov 11, 2021 | 52.43 | 52.88 | 52.04 | 52.27 | 86,996 | -0.02(-0.04%) |
Nov 10, 2021 | 51.85 | 52.29 | 58,380 | +0.24(+0.46%) | ||
Nov 09, 2021 | 52.13 | 52.34 | 51.78 | 52.05 | 51,311 | -0.25(-0.48%) |
Nov 08, 2021 | 53.92 | 53.92 | 51.91 | 52.31 | 70,746 | -1.02(-1.91%) |
Nov 05, 2021 | 53.26 | 54.47 | 52.34 | 53.32 | 93,041 | +0.71(+1.34%) |
Nov 04, 2021 | 54.00 | 54.45 | 52.33 | 52.62 | 113,945 | -1.59(-2.93%) |
Nov 03, 2021 | 51.73 | 55.11 | 50.82 | 54.20 | 116,375 | +1.79(+3.42%) |
Nov 02, 2021 | 52.21 | 52.85 | 51.71 | 52.41 | 97,051 | +0.84(+1.64%) |