Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.84 | 43.27 | 43.24 | 207,930 | +2.56(+6.29%) | |
Jan 28, 2022 | 39.74 | 40.71 | 38.62 | 40.68 | 253,701 | +0.94(+2.37%) |
Jan 27, 2022 | 42.18 | 42.18 | 39.66 | 39.74 | 518,003 | -2.03(-4.86%) |
Jan 26, 2022 | 42.54 | 43.61 | 41.47 | 41.77 | 351,286 | +0.59(+1.44%) |
Jan 25, 2022 | 41.65 | 41.95 | 40.84 | 41.18 | 226,606 | -1.63(-3.81%) |
Jan 24, 2022 | 41.15 | 42.83 | 39.80 | 42.81 | 600,037 | +0.74(+1.75%) |
Jan 21, 2022 | 42.49 | 43.85 | 42.00 | 42.07 | 533,835 | -0.81(-1.90%) |
Jan 20, 2022 | 44.56 | 45.13 | 42.86 | 42.89 | 179,147 | -1.35(-3.05%) |
Jan 19, 2022 | 46.18 | 46.54 | 44.17 | 44.24 | 390,867 | -1.47(-3.22%) |
Jan 18, 2022 | 47.43 | 47.53 | 45.62 | 45.71 | 212,995 | -2.47(-5.13%) |
Jan 14, 2022 | 48.18 | 0 | +1.24(+2.64%) | |||
Jan 13, 2022 | 49.00 | 49.32 | 46.78 | 46.94 | 116,492 | -1.30(-2.69%) |
Jan 12, 2022 | 48.49 | 48.82 | 47.71 | 48.24 | 137,742 | +0.32(+0.66%) |
Jan 11, 2022 | 47.22 | 48.07 | 46.79 | 47.92 | 168,225 | +0.75(+1.59%) |
Jan 10, 2022 | 46.51 | 47.21 | 45.47 | 47.17 | 233,233 | -0.01(-0.01%) |
Jan 07, 2022 | 49.02 | 49.16 | 47.11 | 47.18 | 143,999 | -1.79(-3.65%) |
Jan 06, 2022 | 48.46 | 49.22 | 47.91 | 48.96 | 318,842 | +0.37(+0.76%) |
Jan 05, 2022 | 50.56 | 50.78 | 48.56 | 48.60 | 306,928 | -2.21(-4.36%) |
Jan 04, 2022 | 51.75 | 51.86 | 49.71 | 50.81 | 285,160 | -0.64(-1.24%) |
Jan 03, 2022 | 51.00 | 51.63 | 50.67 | 51.45 | 151,962 | +0.80(+1.58%) |
Dec 31, 2021 | 50.53 | 50.85 | 50.52 | 50.64 | 74,659 | +0.21(+0.41%) |
Dec 30, 2021 | 50.88 | 51.11 | 50.39 | 50.44 | 85,463 | -0.43(-0.84%) |
Dec 29, 2021 | 50.69 | 51.02 | 50.55 | 50.86 | 72,483 | +0.28(+0.55%) |
Dec 28, 2021 | 51.60 | 51.60 | 50.28 | 50.59 | 129,827 | -0.69(-1.34%) |
Dec 27, 2021 | 49.76 | 51.31 | 49.76 | 51.27 | 167,683 | +1.79(+3.62%) |
Dec 23, 2021 | 48.99 | 49.64 | 48.99 | 49.48 | 138,200 | +0.67(+1.36%) |
Dec 22, 2021 | 48.37 | 48.82 | 47.78 | 48.82 | 65,168 | +0.43(+0.88%) |
Dec 21, 2021 | 47.81 | 48.43 | 47.21 | 48.39 | 113,367 | +1.57(+3.35%) |
Dec 20, 2021 | 46.52 | 47.03 | 46.13 | 46.82 | 133,922 | -0.50(-1.06%) |
Dec 17, 2021 | 46.71 | 47.90 | 46.47 | 47.32 | 117,371 | +0.13(+0.27%) |
Dec 16, 2021 | 49.94 | 49.96 | 46.88 | 47.20 | 176,344 | -2.33(-4.71%) |
Dec 15, 2021 | 48.03 | 49.56 | 47.12 | 49.53 | 111,016 | +1.77(+3.70%) |
Dec 14, 2021 | 47.68 | 47.90 | 47.16 | 47.77 | 135,514 | -0.40(-0.83%) |
Dec 13, 2021 | 49.90 | 49.90 | 48.11 | 48.16 | 159,411 | -1.50(-3.03%) |
Dec 10, 2021 | 50.51 | 50.51 | 49.18 | 49.67 | 79,589 | +0.10(+0.20%) |
Dec 09, 2021 | 50.70 | 51.23 | 49.51 | 49.57 | 124,819 | -1.42(-2.78%) |
Dec 08, 2021 | 51.10 | 51.10 | 50.34 | 50.99 | 117,863 | -0.01(-0.02%) |
Dec 07, 2021 | 49.46 | 51.07 | 49.46 | 51.00 | 135,993 | +2.71(+5.61%) |
Dec 06, 2021 | 48.56 | 48.56 | 46.80 | 48.29 | 122,869 | -0.25(-0.52%) |
Dec 03, 2021 | 49.61 | 49.95 | 47.82 | 48.54 | 131,614 | -0.56(-1.14%) |
Dec 02, 2021 | 48.88 | 49.53 | 48.10 | 49.10 | 99,914 | -0.03(-0.06%) |
Dec 01, 2021 | 50.05 | 50.99 | 49.08 | 49.13 | 204,177 | -0.10(-0.20%) |
Nov 30, 2021 | 49.95 | 50.29 | 48.77 | 49.23 | 154,308 | -0.95(-1.89%) |
Nov 29, 2021 | 49.30 | 50.20 | 48.97 | 50.18 | 178,982 | +1.74(+3.59%) |
Nov 26, 2021 | 49.30 | 49.46 | 47.99 | 48.44 | 134,164 | -1.54(-3.08%) |
Nov 24, 2021 | 49.21 | 50.00 | 48.77 | 49.98 | 82,930 | +0.36(+0.73%) |
Nov 23, 2021 | 49.85 | 50.25 | 48.70 | 49.62 | 169,594 | -0.22(-0.44%) |
Nov 22, 2021 | 50.96 | 51.40 | 49.81 | 49.83 | 175,816 | -0.74(-1.46%) |
Nov 19, 2021 | 50.64 | 50.96 | 50.29 | 50.57 | 165,054 | -0.06(-0.12%) |
Nov 18, 2021 | 50.82 | 50.62 | 50.44 | 50.63 | 150,442 | +0.36(+0.72%) |
Nov 17, 2021 | 50.68 | 50.82 | 49.98 | 50.27 | 136,178 | -0.27(-0.54%) |
Nov 16, 2021 | 49.53 | 50.57 | 49.45 | 50.55 | 103,887 | +0.87(+1.75%) |
Nov 15, 2021 | 50.05 | 50.05 | 49.30 | 49.67 | 131,453 | +0.09(+0.17%) |
Nov 12, 2021 | 49.30 | 49.74 | 49.14 | 49.59 | 93,962 | +0.50(+1.01%) |
Nov 11, 2021 | 48.85 | 49.09 | 48.52 | 49.09 | 85,638 | +0.95(+1.97%) |
Nov 10, 2021 | 48.73 | 48.14 | 133,009 | -1.33(-2.69%) | ||
Nov 09, 2021 | 49.73 | 49.76 | 49.02 | 49.47 | 224,603 | +0.09(+0.17%) |
Nov 08, 2021 | 49.56 | 49.75 | 49.14 | 49.38 | 388,854 | +0.24(+0.49%) |
Nov 05, 2021 | 48.78 | 49.63 | 48.71 | 49.14 | 354,644 | +0.90(+1.86%) |
Nov 04, 2021 | 47.27 | 48.30 | 46.92 | 48.25 | 207,962 | +1.30(+2.76%) |
Nov 03, 2021 | 46.39 | 47.00 | 46.12 | 46.95 | 171,565 | +0.73(+1.57%) |
Nov 02, 2021 | 45.95 | 46.28 | 45.95 | 46.23 | 219,242 | +0.34(+0.73%) |