Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.52 | 46.91 | 46.81 | 48,707 | +2.05(+4.58%) | |
Jan 28, 2022 | 43.67 | 44.79 | 42.94 | 44.76 | 41,525 | +0.80(+1.82%) |
Jan 27, 2022 | 45.11 | 45.47 | 43.61 | 43.96 | 29,885 | -0.65(-1.46%) |
Jan 26, 2022 | 46.26 | 46.51 | 44.20 | 44.61 | 47,708 | -0.45(-1.00%) |
Jan 25, 2022 | 45.46 | 45.67 | 44.24 | 45.06 | 39,257 | -1.08(-2.34%) |
Jan 24, 2022 | 44.43 | 46.40 | 43.63 | 46.14 | 55,985 | +0.81(+1.79%) |
Jan 21, 2022 | 46.24 | 46.83 | 45.33 | 45.33 | 42,783 | -1.05(-2.26%) |
Jan 20, 2022 | 47.80 | 48.38 | 46.15 | 46.38 | 36,661 | -1.45(-3.03%) |
Jan 19, 2022 | 48.46 | 48.60 | 47.28 | 47.83 | 49,542 | -0.18(-0.37%) |
Jan 18, 2022 | 49.18 | 49.18 | 47.18 | 48.01 | 65,960 | -1.77(-3.56%) |
Jan 14, 2022 | 49.78 | 0 | -1.21(-2.37%) | |||
Jan 13, 2022 | 50.14 | 51.63 | 49.32 | 50.99 | 68,565 | +1.03(+2.06%) |
Jan 12, 2022 | 51.78 | 52.50 | 49.91 | 49.96 | 55,644 | -1.25(-2.44%) |
Jan 11, 2022 | 51.36 | 52.52 | 50.75 | 51.21 | 83,293 | -0.04(-0.08%) |
Jan 10, 2022 | 51.12 | 52.00 | 50.11 | 51.25 | 109,633 | +0.59(+1.16%) |
Jan 07, 2022 | 48.57 | 51.10 | 48.35 | 50.66 | 149,857 | +4.92(+10.76%) |
Jan 06, 2022 | 45.60 | 46.26 | 44.65 | 45.74 | 83,405 | +0.04(+0.09%) |
Jan 05, 2022 | 48.00 | 48.00 | 45.57 | 45.70 | 56,358 | -2.48(-5.15%) |
Jan 04, 2022 | 47.44 | 48.69 | 47.06 | 48.18 | 58,066 | +0.86(+1.82%) |
Jan 03, 2022 | 46.35 | 47.38 | 46.34 | 47.32 | 54,347 | +0.96(+2.07%) |
Dec 31, 2021 | 45.69 | 46.58 | 45.69 | 46.36 | 14,869 | +0.66(+1.44%) |
Dec 30, 2021 | 45.59 | 46.60 | 45.59 | 45.70 | 28,981 | -0.04(-0.09%) |
Dec 29, 2021 | 46.45 | 46.49 | 45.50 | 45.74 | 45,623 | -0.76(-1.63%) |
Dec 28, 2021 | 45.88 | 46.64 | 45.81 | 46.50 | 23,683 | +0.31(+0.67%) |
Dec 27, 2021 | 46.02 | 46.55 | 45.50 | 46.19 | 20,071 | +0.55(+1.21%) |
Dec 23, 2021 | 45.45 | 46.19 | 45.19 | 45.64 | 41,066 | +0.53(+1.17%) |
Dec 22, 2021 | 44.44 | 45.20 | 44.35 | 45.11 | 22,142 | +0.73(+1.64%) |
Dec 21, 2021 | 42.97 | 44.51 | 42.97 | 44.38 | 24,029 | +1.73(+4.06%) |
Dec 20, 2021 | 42.69 | 42.92 | 41.17 | 42.65 | 65,234 | -0.47(-1.09%) |
Dec 17, 2021 | 42.99 | 43.91 | 42.29 | 43.12 | 70,427 | -0.02(-0.05%) |
Dec 16, 2021 | 44.56 | 44.56 | 42.63 | 43.14 | 48,194 | -1.07(-2.42%) |
Dec 15, 2021 | 43.28 | 44.49 | 42.73 | 44.21 | 50,833 | +0.70(+1.61%) |
Dec 14, 2021 | 44.13 | 45.00 | 42.75 | 43.51 | 57,028 | -0.79(-1.78%) |
Dec 13, 2021 | 44.42 | 44.98 | 43.87 | 44.30 | 62,466 | -0.45(-1.01%) |
Dec 10, 2021 | 45.76 | 45.78 | 44.48 | 44.75 | 29,058 | -0.93(-2.04%) |
Dec 09, 2021 | 46.96 | 47.55 | 45.65 | 45.68 | 51,056 | -1.80(-3.79%) |
Dec 08, 2021 | 46.94 | 47.74 | 46.49 | 47.48 | 53,220 | +0.80(+1.71%) |
Dec 07, 2021 | 45.57 | 47.20 | 45.57 | 46.68 | 63,682 | +1.80(+4.01%) |
Dec 06, 2021 | 44.48 | 45.18 | 43.90 | 44.88 | 48,415 | +0.98(+2.23%) |
Dec 03, 2021 | 45.00 | 45.84 | 43.30 | 43.90 | 50,766 | -1.08(-2.40%) |
Dec 02, 2021 | 43.71 | 45.49 | 43.01 | 44.98 | 39,153 | +1.45(+3.33%) |
Dec 01, 2021 | 44.64 | 45.24 | 43.39 | 43.53 | 78,293 | -0.45(-1.02%) |
Nov 30, 2021 | 44.10 | 44.54 | 43.62 | 43.98 | 83,330 | -0.52(-1.17%) |
Nov 29, 2021 | 45.68 | 45.70 | 44.40 | 44.50 | 53,246 | -0.65(-1.44%) |
Nov 26, 2021 | 45.77 | 46.17 | 44.30 | 45.15 | 50,826 | -1.76(-3.75%) |
Nov 24, 2021 | 46.78 | 46.99 | 46.17 | 46.91 | 24,351 | +0.02(+0.04%) |
Nov 23, 2021 | 46.58 | 47.17 | 46.10 | 46.89 | 43,002 | +0.11(+0.24%) |
Nov 22, 2021 | 47.90 | 48.10 | 46.77 | 46.78 | 59,738 | -1.12(-2.34%) |
Nov 19, 2021 | 47.81 | 48.43 | 47.70 | 47.90 | 24,149 | -0.27(-0.56%) |
Nov 18, 2021 | 48.15 | 48.30 | 48.00 | 48.17 | 50,710 | -0.39(-0.80%) |
Nov 17, 2021 | 48.73 | 48.98 | 48.08 | 48.56 | 34,459 | -0.55(-1.12%) |
Nov 16, 2021 | 49.06 | 49.57 | 48.66 | 49.11 | 44,831 | -0.08(-0.16%) |
Nov 15, 2021 | 50.44 | 50.44 | 48.19 | 49.19 | 60,202 | -1.13(-2.25%) |
Nov 12, 2021 | 50.00 | 50.92 | 49.87 | 50.32 | 85,350 | +0.43(+0.86%) |
Nov 11, 2021 | 47.98 | 50.45 | 47.62 | 49.89 | 152,369 | +2.99(+6.38%) |
Nov 10, 2021 | 46.20 | 46.90 | 182,624 | +1.12(+2.45%) | ||
Nov 09, 2021 | 44.60 | 45.97 | 44.02 | 45.78 | 72,244 | +1.37(+3.08%) |
Nov 08, 2021 | 45.17 | 45.34 | 44.27 | 44.41 | 44,271 | -0.75(-1.66%) |
Nov 05, 2021 | 43.78 | 45.46 | 43.06 | 45.16 | 90,134 | +1.23(+2.80%) |
Nov 04, 2021 | 43.71 | 44.43 | 43.52 | 43.93 | 70,238 | +0.28(+0.64%) |
Nov 03, 2021 | 43.31 | 43.73 | 42.27 | 43.65 | 41,753 | +0.34(+0.79%) |
Nov 02, 2021 | 42.07 | 43.83 | 42.07 | 43.31 | 42,383 | +0.92(+2.17%) |