Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.90 | 40.53 | 40.34 | 136,344 | +1.19(+3.04%) | |
Jan 28, 2022 | 39.25 | 39.79 | 38.03 | 39.15 | 89,410 | -0.24(-0.61%) |
Jan 27, 2022 | 41.55 | 42.06 | 39.01 | 39.39 | 88,489 | -1.48(-3.62%) |
Jan 26, 2022 | 42.74 | 42.74 | 40.73 | 40.87 | 106,701 | -1.07(-2.55%) |
Jan 25, 2022 | 41.02 | 42.65 | 40.19 | 41.94 | 162,517 | +0.41(+0.99%) |
Jan 24, 2022 | 39.47 | 41.72 | 38.69 | 41.53 | 150,872 | +0.88(+2.16%) |
Jan 21, 2022 | 41.01 | 42.38 | 40.44 | 40.65 | 103,301 | -1.13(-2.70%) |
Jan 20, 2022 | 42.56 | 44.72 | 41.57 | 41.78 | 112,455 | -0.90(-2.11%) |
Jan 19, 2022 | 44.61 | 44.99 | 42.52 | 42.68 | 158,862 | -1.77(-3.98%) |
Jan 18, 2022 | 46.82 | 47.01 | 44.44 | 44.45 | 119,905 | -2.13(-4.57%) |
Jan 14, 2022 | 46.58 | 0 | +2.88(+6.59%) | |||
Jan 13, 2022 | 44.19 | 45.59 | 43.51 | 43.70 | 62,549 | -0.39(-0.88%) |
Jan 12, 2022 | 44.64 | 44.95 | 43.50 | 44.09 | 81,612 | -0.31(-0.70%) |
Jan 11, 2022 | 43.30 | 44.73 | 42.26 | 44.40 | 108,361 | +1.25(+2.90%) |
Jan 10, 2022 | 42.96 | 43.64 | 42.03 | 43.15 | 71,488 | +0.00(+0.00%) |
Jan 07, 2022 | 42.74 | 43.63 | 42.50 | 43.15 | 46,816 | +0.31(+0.72%) |
Jan 06, 2022 | 43.06 | 44.02 | 42.41 | 42.84 | 70,816 | +0.64(+1.52%) |
Jan 05, 2022 | 44.43 | 45.11 | 42.12 | 42.20 | 81,589 | -2.05(-4.63%) |
Jan 04, 2022 | 43.47 | 44.41 | 42.99 | 44.25 | 76,477 | +1.61(+3.78%) |
Jan 03, 2022 | 39.97 | 43.05 | 39.97 | 42.64 | 122,755 | +3.03(+7.64%) |
Dec 31, 2021 | 40.29 | 40.99 | 39.52 | 39.61 | 123,423 | -0.73(-1.81%) |
Dec 30, 2021 | 39.79 | 40.58 | 39.60 | 40.34 | 116,678 | +0.77(+1.95%) |
Dec 29, 2021 | 39.68 | 40.30 | 39.07 | 39.57 | 88,005 | -0.34(-0.85%) |
Dec 28, 2021 | 41.16 | 41.16 | 39.07 | 39.91 | 71,102 | -0.71(-1.75%) |
Dec 27, 2021 | 40.69 | 41.30 | 40.15 | 40.62 | 66,104 | -0.20(-0.49%) |
Dec 23, 2021 | 40.03 | 41.49 | 39.73 | 40.82 | 79,216 | +1.44(+3.66%) |
Dec 22, 2021 | 39.58 | 40.10 | 38.85 | 39.38 | 91,854 | -0.50(-1.25%) |
Dec 21, 2021 | 37.15 | 39.88 | 37.15 | 39.88 | 94,438 | +3.54(+9.74%) |
Dec 20, 2021 | 37.30 | 37.39 | 35.06 | 36.34 | 150,824 | -2.25(-5.83%) |
Dec 17, 2021 | 37.33 | 39.00 | 36.30 | 38.59 | 1,008,926 | +1.36(+3.65%) |
Dec 16, 2021 | 36.74 | 38.09 | 36.59 | 37.23 | 121,092 | +0.96(+2.65%) |
Dec 15, 2021 | 36.54 | 37.06 | 34.46 | 36.27 | 219,837 | -0.42(-1.14%) |
Dec 14, 2021 | 37.97 | 38.64 | 36.69 | 36.69 | 68,253 | -0.69(-1.85%) |
Dec 13, 2021 | 38.75 | 38.75 | 37.19 | 37.38 | 75,742 | -1.82(-4.63%) |
Dec 10, 2021 | 39.68 | 39.68 | 38.62 | 39.20 | 79,576 | +0.20(+0.51%) |
Dec 09, 2021 | 38.30 | 39.35 | 37.97 | 39.00 | 72,962 | +0.34(+0.88%) |
Dec 08, 2021 | 38.35 | 39.18 | 37.98 | 38.66 | 52,456 | +0.36(+0.94%) |
Dec 07, 2021 | 38.91 | 39.93 | 37.98 | 38.30 | 106,001 | -0.07(-0.18%) |
Dec 06, 2021 | 36.19 | 38.42 | 35.76 | 38.37 | 151,464 | +2.85(+8.02%) |
Dec 03, 2021 | 37.23 | 37.50 | 35.47 | 35.52 | 63,910 | -1.26(-3.43%) |
Dec 02, 2021 | 35.50 | 36.97 | 34.83 | 36.78 | 82,159 | +1.13(+3.17%) |
Dec 01, 2021 | 37.43 | 38.48 | 35.31 | 35.65 | 137,771 | -0.85(-2.32%) |
Nov 30, 2021 | 37.03 | 37.80 | 36.18 | 36.50 | 257,341 | -0.54(-1.46%) |
Nov 29, 2021 | 37.67 | 37.67 | 36.50 | 37.04 | 142,059 | +0.00(+0.00%) |
Nov 26, 2021 | 36.59 | 37.12 | 35.50 | 37.04 | 53,666 | -1.59(-4.12%) |
Nov 24, 2021 | 38.69 | 39.62 | 38.50 | 38.63 | 66,186 | -0.69(-1.75%) |
Nov 23, 2021 | 39.45 | 40.46 | 38.92 | 39.32 | 95,971 | +0.61(+1.57%) |
Nov 22, 2021 | 38.28 | 39.66 | 37.90 | 38.71 | 94,981 | +0.62(+1.63%) |
Nov 19, 2021 | 39.14 | 40.15 | 37.60 | 38.09 | 77,809 | -2.08(-5.18%) |
Nov 18, 2021 | 40.51 | 40.40 | 39.92 | 40.17 | 79,196 | -0.59(-1.45%) |
Nov 17, 2021 | 42.01 | 42.71 | 40.43 | 40.76 | 55,919 | -1.76(-4.14%) |
Nov 16, 2021 | 42.20 | 42.99 | 41.29 | 42.52 | 62,663 | +0.26(+0.62%) |
Nov 15, 2021 | 44.40 | 45.29 | 41.49 | 42.26 | 73,606 | -0.24(-0.56%) |
Nov 12, 2021 | 43.82 | 43.99 | 42.39 | 42.50 | 44,845 | -1.46(-3.32%) |
Nov 11, 2021 | 43.67 | 44.59 | 42.74 | 43.96 | 62,923 | +0.25(+0.57%) |
Nov 10, 2021 | 45.33 | 43.71 | 90,941 | -1.59(-3.51%) | ||
Nov 09, 2021 | 47.11 | 47.46 | 44.20 | 45.30 | 117,259 | -1.92(-4.07%) |
Nov 08, 2021 | 43.88 | 47.40 | 43.51 | 47.22 | 178,137 | +3.86(+8.90%) |
Nov 05, 2021 | 41.49 | 43.55 | 41.31 | 43.36 | 84,393 | +2.71(+6.67%) |
Nov 04, 2021 | 41.90 | 42.40 | 40.27 | 40.65 | 129,670 | -0.55(-1.33%) |
Nov 03, 2021 | 40.22 | 41.87 | 39.91 | 41.20 | 136,853 | +0.46(+1.13%) |
Nov 02, 2021 | 40.65 | 41.19 | 39.86 | 40.74 | 73,334 | -0.35(-0.85%) |