Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.86 | 42.02 | 41.96 | 146,885 | +2.51(+6.36%) | |
Jan 28, 2022 | 38.27 | 39.48 | 37.58 | 39.45 | 114,700 | +1.17(+3.06%) |
Jan 27, 2022 | 39.22 | 39.71 | 38.18 | 38.28 | 95,777 | -0.59(-1.52%) |
Jan 26, 2022 | 40.64 | 40.74 | 38.63 | 38.87 | 120,158 | -0.64(-1.62%) |
Jan 25, 2022 | 39.94 | 40.55 | 39.10 | 39.51 | 194,313 | -1.39(-3.40%) |
Jan 24, 2022 | 39.20 | 40.93 | 37.90 | 40.90 | 192,687 | +0.29(+0.71%) |
Jan 21, 2022 | 42.02 | 42.24 | 40.52 | 40.61 | 171,182 | -1.81(-4.27%) |
Jan 20, 2022 | 43.17 | 44.23 | 42.42 | 42.42 | 61,029 | -0.04(-0.09%) |
Jan 19, 2022 | 42.99 | 43.65 | 42.41 | 42.46 | 133,445 | -0.25(-0.59%) |
Jan 18, 2022 | 43.01 | 43.73 | 42.60 | 42.71 | 77,961 | -1.22(-2.78%) |
Jan 14, 2022 | 43.93 | 0 | -0.08(-0.18%) | |||
Jan 13, 2022 | 46.09 | 46.09 | 43.97 | 44.01 | 63,821 | -2.02(-4.39%) |
Jan 12, 2022 | 46.68 | 46.98 | 45.70 | 46.03 | 90,461 | +0.08(+0.17%) |
Jan 11, 2022 | 44.76 | 46.14 | 44.56 | 45.95 | 94,865 | +1.21(+2.71%) |
Jan 10, 2022 | 43.86 | 44.74 | 42.84 | 44.74 | 146,142 | +0.11(+0.25%) |
Jan 07, 2022 | 44.88 | 45.73 | 44.35 | 44.63 | 94,397 | -0.28(-0.62%) |
Jan 06, 2022 | 44.51 | 45.58 | 43.91 | 44.91 | 126,169 | +0.17(+0.38%) |
Jan 05, 2022 | 46.44 | 46.79 | 44.72 | 44.74 | 248,394 | -2.30(-4.89%) |
Jan 04, 2022 | 48.64 | 48.70 | 46.23 | 47.04 | 88,626 | -1.82(-3.72%) |
Jan 03, 2022 | 49.31 | 49.53 | 48.29 | 48.86 | 131,876 | -0.37(-0.75%) |
Dec 31, 2021 | 49.64 | 50.00 | 49.23 | 49.23 | 53,174 | -0.55(-1.10%) |
Dec 30, 2021 | 48.85 | 50.32 | 48.85 | 49.78 | 100,029 | +0.90(+1.84%) |
Dec 29, 2021 | 49.18 | 49.18 | 48.42 | 48.88 | 110,859 | -0.37(-0.75%) |
Dec 28, 2021 | 49.93 | 50.07 | 49.18 | 49.25 | 85,233 | -0.73(-1.46%) |
Dec 27, 2021 | 49.86 | 50.20 | 49.84 | 49.98 | 91,999 | +0.21(+0.42%) |
Dec 23, 2021 | 49.40 | 49.94 | 49.06 | 49.77 | 78,043 | +0.34(+0.69%) |
Dec 22, 2021 | 49.07 | 49.62 | 48.97 | 49.43 | 33,962 | +0.19(+0.39%) |
Dec 21, 2021 | 47.83 | 49.31 | 47.50 | 49.24 | 59,207 | +2.07(+4.39%) |
Dec 20, 2021 | 46.99 | 47.56 | 46.80 | 47.17 | 85,958 | -0.77(-1.61%) |
Dec 17, 2021 | 46.66 | 48.10 | 46.14 | 47.94 | 122,477 | +0.60(+1.27%) |
Dec 16, 2021 | 49.11 | 49.16 | 46.90 | 47.34 | 192,495 | -1.50(-3.07%) |
Dec 15, 2021 | 47.84 | 48.91 | 46.98 | 48.84 | 95,236 | +0.58(+1.20%) |
Dec 14, 2021 | 48.16 | 48.55 | 47.65 | 48.26 | 84,905 | -1.06(-2.15%) |
Dec 13, 2021 | 49.75 | 50.17 | 48.79 | 49.32 | 100,247 | -0.67(-1.34%) |
Dec 10, 2021 | 50.69 | 51.15 | 49.64 | 49.99 | 73,432 | -0.28(-0.56%) |
Dec 09, 2021 | 51.65 | 51.91 | 50.11 | 50.27 | 162,190 | -1.43(-2.77%) |
Dec 08, 2021 | 50.78 | 51.91 | 50.21 | 51.70 | 67,349 | +0.99(+1.95%) |
Dec 07, 2021 | 50.00 | 51.02 | 49.90 | 50.71 | 72,772 | +2.22(+4.58%) |
Dec 06, 2021 | 47.79 | 48.58 | 46.81 | 48.49 | 102,906 | +0.27(+0.56%) |
Dec 03, 2021 | 49.91 | 50.01 | 47.42 | 48.22 | 112,970 | -2.00(-3.98%) |
Dec 02, 2021 | 49.82 | 50.65 | 49.38 | 50.22 | 109,657 | +0.43(+0.86%) |
Dec 01, 2021 | 52.81 | 52.81 | 49.74 | 49.79 | 105,057 | -2.32(-4.45%) |
Nov 30, 2021 | 53.27 | 53.85 | 51.75 | 52.11 | 50,706 | -1.38(-2.58%) |
Nov 29, 2021 | 53.59 | 53.71 | 52.91 | 53.49 | 44,687 | +0.34(+0.64%) |
Nov 26, 2021 | 53.35 | 53.77 | 52.86 | 53.15 | 50,179 | -0.87(-1.61%) |
Nov 24, 2021 | 52.67 | 54.11 | 52.53 | 54.02 | 48,666 | +0.77(+1.45%) |
Nov 23, 2021 | 53.63 | 54.19 | 52.66 | 53.25 | 52,254 | -0.94(-1.73%) |
Nov 22, 2021 | 56.43 | 56.43 | 53.90 | 54.19 | 77,364 | -2.32(-4.11%) |
Nov 19, 2021 | 56.99 | 57.39 | 56.49 | 56.51 | 96,916 | -0.33(-0.58%) |
Nov 18, 2021 | 57.13 | 56.84 | 56.42 | 56.84 | 30,336 | -0.47(-0.82%) |
Nov 17, 2021 | 57.99 | 58.00 | 57.11 | 57.31 | 37,010 | -0.79(-1.36%) |
Nov 16, 2021 | 57.57 | 58.12 | 57.43 | 58.10 | 48,166 | +0.57(+0.99%) |
Nov 15, 2021 | 57.90 | 58.00 | 57.32 | 57.53 | 56,603 | -0.15(-0.26%) |
Nov 12, 2021 | 56.74 | 57.69 | 56.74 | 57.68 | 48,509 | +1.23(+2.18%) |
Nov 11, 2021 | 56.45 | 56.84 | 56.43 | 56.45 | 31,681 | +0.53(+0.95%) |
Nov 10, 2021 | 56.91 | 55.92 | 58,281 | -1.48(-2.58%) | ||
Nov 09, 2021 | 57.17 | 57.65 | 56.66 | 57.40 | 56,404 | +0.54(+0.95%) |
Nov 08, 2021 | 56.54 | 56.99 | 56.52 | 56.86 | 49,613 | +0.60(+1.07%) |
Nov 05, 2021 | 56.83 | 56.92 | 56.05 | 56.26 | 55,605 | -0.06(-0.11%) |
Nov 04, 2021 | 56.30 | 56.65 | 55.98 | 56.32 | 118,789 | +0.26(+0.46%) |
Nov 03, 2021 | 56.04 | 56.14 | 55.55 | 56.06 | 49,176 | -0.16(-0.28%) |
Nov 02, 2021 | 56.57 | 56.62 | 55.96 | 56.22 | 81,941 | -0.54(-0.95%) |