Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.00 | 48.05 | 47.97 | 189,856 | +0.33(+0.70%) | |
Jan 28, 2022 | 47.20 | 47.80 | 46.37 | 47.64 | 140,053 | +0.30(+0.64%) |
Jan 27, 2022 | 48.36 | 49.07 | 46.92 | 47.33 | 140,325 | -0.83(-1.72%) |
Jan 26, 2022 | 48.69 | 49.40 | 47.87 | 48.16 | 195,932 | -0.26(-0.53%) |
Jan 25, 2022 | 48.01 | 48.81 | 47.29 | 48.42 | 115,593 | +0.12(+0.25%) |
Jan 24, 2022 | 46.35 | 48.50 | 46.35 | 48.30 | 184,625 | +1.16(+2.46%) |
Jan 21, 2022 | 46.52 | 48.09 | 46.52 | 47.14 | 153,450 | +0.21(+0.45%) |
Jan 20, 2022 | 48.08 | 48.73 | 46.82 | 46.93 | 80,536 | -1.27(-2.64%) |
Jan 19, 2022 | 49.25 | 49.39 | 48.20 | 48.20 | 78,193 | -1.02(-2.08%) |
Jan 18, 2022 | 49.32 | 49.71 | 48.96 | 49.22 | 98,201 | -0.46(-0.93%) |
Jan 14, 2022 | 49.68 | 0 | +0.65(+1.33%) | |||
Jan 13, 2022 | 48.83 | 49.38 | 48.70 | 49.03 | 79,061 | +0.41(+0.85%) |
Jan 12, 2022 | 49.11 | 49.40 | 48.41 | 48.61 | 94,677 | -0.36(-0.73%) |
Jan 11, 2022 | 49.51 | 49.51 | 47.02 | 48.97 | 94,712 | -0.34(-0.69%) |
Jan 10, 2022 | 49.32 | 49.74 | 48.91 | 49.31 | 112,642 | -0.01(-0.02%) |
Jan 07, 2022 | 49.04 | 49.45 | 48.70 | 49.32 | 143,892 | +0.18(+0.38%) |
Jan 06, 2022 | 47.92 | 49.18 | 46.56 | 49.14 | 131,511 | +1.49(+3.13%) |
Jan 05, 2022 | 47.81 | 48.28 | 47.39 | 47.64 | 90,574 | -0.06(-0.12%) |
Jan 04, 2022 | 47.65 | 48.39 | 47.43 | 47.70 | 81,327 | +0.46(+0.98%) |
Jan 03, 2022 | 47.05 | 47.94 | 46.70 | 47.24 | 128,256 | +0.58(+1.25%) |
Dec 31, 2021 | 46.78 | 47.12 | 46.48 | 46.66 | 44,212 | -0.15(-0.32%) |
Dec 30, 2021 | 47.27 | 47.63 | 46.74 | 46.81 | 121,588 | -0.33(-0.70%) |
Dec 29, 2021 | 47.02 | 47.35 | 46.83 | 47.14 | 75,177 | +0.13(+0.27%) |
Dec 28, 2021 | 46.76 | 47.34 | 46.45 | 47.01 | 64,245 | +0.18(+0.37%) |
Dec 27, 2021 | 46.58 | 46.97 | 46.18 | 46.83 | 51,793 | +0.35(+0.75%) |
Dec 23, 2021 | 46.16 | 46.81 | 45.53 | 46.48 | 126,825 | +0.29(+0.64%) |
Dec 22, 2021 | 45.73 | 46.19 | 45.25 | 46.19 | 127,754 | +0.48(+1.05%) |
Dec 21, 2021 | 44.84 | 45.92 | 44.77 | 45.71 | 109,819 | +1.10(+2.46%) |
Dec 20, 2021 | 44.77 | 44.98 | 43.98 | 44.61 | 265,694 | -1.03(-2.26%) |
Dec 17, 2021 | 46.38 | 46.51 | 45.29 | 45.64 | 403,227 | -0.74(-1.59%) |
Dec 16, 2021 | 46.53 | 46.89 | 46.10 | 46.38 | 177,467 | +0.45(+0.98%) |
Dec 15, 2021 | 45.74 | 46.45 | 44.91 | 45.93 | 205,408 | +0.63(+1.38%) |
Dec 14, 2021 | 44.79 | 45.99 | 44.79 | 45.30 | 246,945 | +0.66(+1.49%) |
Dec 13, 2021 | 44.81 | 45.18 | 44.25 | 44.64 | 108,956 | -0.33(-0.74%) |
Dec 10, 2021 | 44.81 | 45.06 | 44.25 | 44.97 | 185,960 | +0.55(+1.25%) |
Dec 09, 2021 | 45.39 | 45.39 | 44.38 | 44.42 | 107,675 | -0.87(-1.91%) |
Dec 08, 2021 | 46.05 | 46.10 | 44.98 | 45.28 | 90,161 | -0.63(-1.37%) |
Dec 07, 2021 | 46.40 | 46.75 | 45.43 | 45.91 | 248,929 | -0.13(-0.28%) |
Dec 06, 2021 | 45.31 | 46.38 | 44.70 | 46.04 | 207,306 | +1.51(+3.40%) |
Dec 03, 2021 | 45.80 | 45.80 | 44.23 | 44.53 | 719,318 | -0.99(-2.17%) |
Dec 02, 2021 | 44.35 | 45.76 | 43.80 | 45.52 | 95,669 | +1.59(+3.63%) |
Dec 01, 2021 | 44.86 | 45.49 | 43.80 | 43.92 | 304,833 | +0.13(+0.29%) |
Nov 30, 2021 | 44.22 | 44.49 | 43.41 | 43.79 | 168,374 | -0.92(-2.06%) |
Nov 29, 2021 | 45.64 | 45.64 | 44.61 | 44.71 | 248,334 | -0.12(-0.27%) |
Nov 26, 2021 | 46.11 | 46.53 | 44.26 | 44.83 | 131,143 | -2.98(-6.23%) |
Nov 24, 2021 | 47.63 | 48.12 | 47.63 | 47.81 | 90,226 | -0.02(-0.04%) |
Nov 23, 2021 | 47.41 | 48.21 | 47.41 | 47.83 | 100,073 | +0.67(+1.43%) |
Nov 22, 2021 | 47.09 | 48.40 | 46.66 | 47.16 | 483,196 | +0.42(+0.91%) |
Nov 19, 2021 | 46.39 | 46.74 | 46.06 | 46.73 | 315,231 | -0.20(-0.43%) |
Nov 18, 2021 | 46.80 | 46.94 | 46.69 | 46.93 | 144,852 | +0.10(+0.22%) |
Nov 17, 2021 | 46.80 | 47.18 | 46.22 | 46.83 | 281,541 | -0.21(-0.45%) |
Nov 16, 2021 | 47.83 | 47.83 | 46.82 | 47.05 | 203,765 | -0.80(-1.68%) |
Nov 15, 2021 | 47.52 | 47.88 | 47.37 | 47.85 | 146,571 | +0.45(+0.95%) |
Nov 12, 2021 | 48.15 | 48.23 | 47.12 | 47.40 | 88,391 | -0.76(-1.57%) |
Nov 11, 2021 | 48.35 | 48.55 | 46.95 | 48.15 | 79,415 | -0.05(-0.11%) |
Nov 10, 2021 | 48.23 | 48.21 | 48.21 | 67,343 | +0.07(+0.15%) | |
Nov 09, 2021 | 47.98 | 48.38 | 47.46 | 48.13 | 80,906 | -0.17(-0.36%) |
Nov 08, 2021 | 48.16 | 48.53 | 47.91 | 48.31 | 58,824 | +0.21(+0.44%) |
Nov 05, 2021 | 47.45 | 48.45 | 47.45 | 48.10 | 103,035 | +1.16(+2.46%) |
Nov 04, 2021 | 47.28 | 47.28 | 46.32 | 46.94 | 80,242 | -0.86(-1.80%) |
Nov 03, 2021 | 46.34 | 48.18 | 45.68 | 47.80 | 106,321 | +1.31(+2.82%) |
Nov 02, 2021 | 47.22 | 47.23 | 46.33 | 46.49 | 118,651 | -0.61(-1.30%) |