Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.05 | 43.08 | 43.08 | 1,787 | +1.49(+3.57%) | |
Jan 28, 2022 | 40.12 | 41.59 | 40.12 | 41.59 | 2,816 | +1.44(+3.59%) |
Jan 27, 2022 | 41.40 | 41.40 | 40.15 | 40.15 | 1,321 | -1.42(-3.42%) |
Jan 26, 2022 | 42.46 | 42.95 | 41.57 | 41.57 | 2,062 | -0.31(-0.75%) |
Jan 25, 2022 | 41.27 | 42.18 | 40.92 | 41.89 | 7,205 | -0.37(-0.88%) |
Jan 24, 2022 | 40.08 | 42.26 | 40.08 | 42.26 | 3,322 | +1.12(+2.73%) |
Jan 21, 2022 | 41.35 | 41.52 | 41.14 | 41.14 | 1,063 | -0.46(-1.11%) |
Jan 20, 2022 | 43.00 | 43.00 | 41.60 | 41.60 | 623 | -0.79(-1.86%) |
Jan 19, 2022 | 42.54 | 43.54 | 42.39 | 42.39 | 2,522 | -0.34(-0.79%) |
Jan 18, 2022 | 43.09 | 43.09 | 42.72 | 42.72 | 748 | -2.15(-4.78%) |
Jan 14, 2022 | 44.87 | 0 | +0.55(+1.25%) | |||
Jan 13, 2022 | 44.85 | 44.85 | 44.32 | 44.32 | 1,015 | -0.60(-1.35%) |
Jan 12, 2022 | 46.27 | 46.27 | 44.92 | 44.92 | 2,569 | -1.01(-2.19%) |
Jan 11, 2022 | 45.98 | 46.10 | 45.93 | 45.93 | 411 | -0.05(-0.11%) |
Jan 10, 2022 | 44.78 | 45.97 | 44.78 | 45.97 | 1,577 | +0.16(+0.34%) |
Jan 07, 2022 | 46.99 | 46.99 | 45.82 | 45.82 | 615 | -0.89(-1.91%) |
Jan 06, 2022 | 46.90 | 46.94 | 46.47 | 46.71 | 1,454 | +0.41(+0.88%) |
Jan 05, 2022 | 48.19 | 48.19 | 46.30 | 46.30 | 1,214 | -2.03(-4.19%) |
Jan 04, 2022 | 48.51 | 48.51 | 48.33 | 48.33 | 932 | -1.41(-2.83%) |
Jan 03, 2022 | 49.55 | 49.74 | 49.55 | 49.74 | 541 | +0.87(+1.79%) |
Dec 31, 2021 | 48.86 | 48.86 | 48.86 | 48.86 | 100 | -0.43(-0.88%) |
Dec 30, 2021 | 49.63 | 49.63 | 49.30 | 49.30 | 403 | -0.05(-0.10%) |
Dec 29, 2021 | 48.86 | 49.45 | 48.86 | 49.35 | 771 | -0.06(-0.11%) |
Dec 28, 2021 | 49.71 | 49.71 | 49.40 | 49.40 | 677 | -0.61(-1.22%) |
Dec 27, 2021 | 50.01 | 50.01 | 50.01 | 50.01 | 183 | -0.66(-1.31%) |
Dec 23, 2021 | 49.60 | 50.68 | 49.60 | 50.68 | 2,104 | +0.65(+1.29%) |
Dec 22, 2021 | 50.03 | 50.03 | 50.03 | 50.03 | 99 | +0.43(+0.87%) |
Dec 21, 2021 | 49.40 | 49.63 | 49.18 | 49.60 | 2,779 | +0.21(+0.43%) |
Dec 20, 2021 | 48.39 | 49.65 | 48.39 | 49.39 | 457 | +0.57(+1.17%) |
Dec 17, 2021 | 46.21 | 48.82 | 46.21 | 48.82 | 1,707 | +2.10(+4.50%) |
Dec 16, 2021 | 47.21 | 47.21 | 46.59 | 46.72 | 1,421 | -0.30(-0.64%) |
Dec 15, 2021 | 45.37 | 47.02 | 45.17 | 47.02 | 1,115 | +1.60(+3.52%) |
Dec 14, 2021 | 45.65 | 45.65 | 45.40 | 45.42 | 3,618 | -0.83(-1.79%) |
Dec 13, 2021 | 45.61 | 46.42 | 45.61 | 46.25 | 908 | +1.00(+2.21%) |
Dec 10, 2021 | 45.48 | 45.53 | 45.25 | 45.25 | 835 | -0.93(-2.02%) |
Dec 09, 2021 | 46.18 | 46.18 | 46.18 | 46.18 | 140 | -1.42(-2.98%) |
Dec 08, 2021 | 47.59 | 47.75 | 47.59 | 47.60 | 664 | +0.02(+0.05%) |
Dec 07, 2021 | 47.89 | 47.89 | 47.58 | 47.58 | 437 | +1.78(+3.89%) |
Dec 06, 2021 | 45.80 | 45.80 | 45.80 | 45.80 | 6 | -0.34(-0.74%) |
Dec 03, 2021 | 47.67 | 47.67 | 46.05 | 46.14 | 1,037 | -1.64(-3.43%) |
Dec 02, 2021 | 47.88 | 47.88 | 47.52 | 47.78 | 3,345 | +0.64(+1.37%) |
Dec 01, 2021 | 48.51 | 49.00 | 47.13 | 47.13 | 2,270 | -1.03(-2.14%) |
Nov 30, 2021 | 47.93 | 48.16 | 48.43 | 48.16 | 9,225 | -0.27(-0.55%) |
Nov 29, 2021 | 48.75 | 48.96 | 48.40 | 48.43 | 3,602 | -0.53(-1.08%) |
Nov 26, 2021 | 49.82 | 50.00 | 48.96 | 48.96 | 1,527 | -0.36(-0.73%) |
Nov 24, 2021 | 48.64 | 49.40 | 48.64 | 49.32 | 11,799 | +0.21(+0.44%) |
Nov 23, 2021 | 48.75 | 49.10 | 47.97 | 49.10 | 7,131 | +0.26(+0.52%) |
Nov 22, 2021 | 48.89 | 48.89 | 48.51 | 48.85 | 902 | -0.25(-0.50%) |
Nov 19, 2021 | 49.70 | 49.70 | 49.10 | 49.10 | 703 | -0.63(-1.27%) |
Nov 18, 2021 | 49.70 | 49.73 | 49.70 | 49.73 | 161 | -0.30(-0.60%) |
Nov 17, 2021 | 50.15 | 50.15 | 50.02 | 50.03 | 405 | -0.63(-1.25%) |
Nov 16, 2021 | 50.57 | 50.66 | 50.57 | 50.66 | 244 | +0.36(+0.72%) |
Nov 15, 2021 | 50.74 | 50.74 | 50.29 | 50.30 | 781 | -0.47(-0.92%) |
Nov 12, 2021 | 50.70 | 50.77 | 50.54 | 50.77 | 915 | -0.01(-0.02%) |
Nov 11, 2021 | 51.19 | 51.19 | 50.78 | 50.78 | 1,303 | -0.09(-0.17%) |
Nov 10, 2021 | 51.78 | 50.84 | 50.87 | 3,318 | -0.55(-1.07%) | |
Nov 09, 2021 | 51.59 | 51.59 | 51.34 | 51.42 | 3,946 | -0.72(-1.38%) |
Nov 08, 2021 | 52.64 | 52.64 | 51.70 | 52.14 | 5,709 | -0.11(-0.20%) |
Nov 05, 2021 | 52.10 | 52.27 | 52.10 | 52.25 | 935 | -1.70(-3.15%) |
Nov 04, 2021 | 53.87 | 53.94 | 53.87 | 53.94 | 267 | -0.89(-1.62%) |
Nov 03, 2021 | 54.83 | 54.83 | 54.83 | 54.83 | 76 | +1.35(+2.51%) |
Nov 02, 2021 | 53.24 | 53.49 | 52.91 | 53.49 | 1,183 | +0.25(+0.46%) |