Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.91 | 43.07 | 43.07 | 29,133 | +1.10(+2.61%) | |
Jan 28, 2022 | 40.62 | 42.01 | 40.35 | 41.97 | 127,071 | +1.34(+3.31%) |
Jan 27, 2022 | 41.17 | 41.42 | 40.60 | 40.63 | 53,787 | -0.57(-1.38%) |
Jan 26, 2022 | 41.93 | 42.47 | 41.06 | 41.20 | 67,593 | -0.26(-0.63%) |
Jan 25, 2022 | 41.65 | 41.81 | 41.05 | 41.46 | 73,629 | -0.87(-2.05%) |
Jan 24, 2022 | 41.06 | 42.35 | 40.15 | 42.33 | 81,405 | +0.52(+1.24%) |
Jan 21, 2022 | 42.27 | 42.55 | 41.77 | 41.81 | 49,527 | -0.77(-1.81%) |
Jan 20, 2022 | 42.97 | 43.67 | 42.49 | 42.58 | 34,329 | -0.17(-0.40%) |
Jan 19, 2022 | 43.46 | 43.69 | 42.74 | 42.75 | 49,599 | -0.40(-0.92%) |
Jan 18, 2022 | 43.71 | 43.71 | 43.10 | 43.14 | 196,332 | -1.35(-3.03%) |
Jan 14, 2022 | 44.49 | 0 | -0.23(-0.51%) | |||
Jan 13, 2022 | 45.96 | 45.96 | 44.69 | 44.72 | 33,825 | -1.27(-2.77%) |
Jan 12, 2022 | 46.26 | 46.40 | 45.84 | 45.99 | 31,320 | -0.24(-0.52%) |
Jan 11, 2022 | 45.77 | 46.23 | 45.18 | 46.23 | 70,251 | +0.47(+1.02%) |
Jan 10, 2022 | 45.03 | 45.80 | 44.76 | 45.76 | 61,434 | +0.18(+0.39%) |
Jan 07, 2022 | 46.59 | 46.60 | 45.59 | 45.59 | 58,653 | -1.14(-2.43%) |
Jan 06, 2022 | 47.11 | 47.32 | 46.51 | 46.72 | 46,986 | -0.49(-1.03%) |
Jan 05, 2022 | 48.64 | 49.01 | 47.14 | 47.21 | 69,624 | -1.61(-3.30%) |
Jan 04, 2022 | 50.26 | 50.27 | 48.46 | 48.82 | 57,492 | -1.75(-3.45%) |
Jan 03, 2022 | 51.64 | 51.64 | 50.06 | 50.57 | 47,598 | -1.08(-2.09%) |
Dec 31, 2021 | 51.39 | 52.11 | 51.39 | 51.65 | 36,762 | +0.19(+0.36%) |
Dec 30, 2021 | 51.03 | 51.96 | 51.03 | 51.46 | 242,001 | +0.34(+0.66%) |
Dec 29, 2021 | 50.82 | 51.19 | 50.79 | 51.13 | 22,638 | +0.40(+0.79%) |
Dec 28, 2021 | 51.63 | 51.72 | 50.73 | 50.73 | 50,373 | -0.81(-1.58%) |
Dec 27, 2021 | 51.51 | 51.57 | 51.10 | 51.54 | 36,687 | +0.11(+0.21%) |
Dec 23, 2021 | 51.04 | 51.57 | 51.04 | 51.43 | 25,449 | +0.40(+0.78%) |
Dec 22, 2021 | 50.06 | 51.06 | 50.06 | 51.04 | 25,101 | +1.04(+2.09%) |
Dec 21, 2021 | 49.33 | 50.28 | 49.24 | 49.99 | 29,622 | +0.98(+2.00%) |
Dec 20, 2021 | 48.91 | 49.21 | 48.32 | 49.01 | 32,379 | -0.51(-1.03%) |
Dec 17, 2021 | 48.19 | 49.77 | 47.99 | 49.52 | 30,558 | +0.98(+2.01%) |
Dec 16, 2021 | 49.83 | 49.88 | 48.33 | 48.55 | 49,548 | -0.94(-1.89%) |
Dec 15, 2021 | 48.08 | 49.56 | 47.81 | 49.48 | 40,104 | +1.39(+2.88%) |
Dec 14, 2021 | 48.78 | 48.78 | 47.65 | 48.10 | 41,247 | -1.54(-3.11%) |
Dec 13, 2021 | 48.97 | 49.64 | 48.97 | 49.64 | 33,240 | +0.58(+1.18%) |
Dec 10, 2021 | 49.79 | 49.79 | 49.06 | 49.06 | 34,554 | -0.50(-1.02%) |
Dec 09, 2021 | 50.66 | 51.04 | 49.53 | 49.57 | 27,270 | -1.25(-2.47%) |
Dec 08, 2021 | 50.07 | 50.87 | 49.74 | 50.82 | 57,159 | +0.96(+1.93%) |
Dec 07, 2021 | 48.52 | 50.19 | 48.52 | 49.86 | 21,531 | +1.93(+4.03%) |
Dec 06, 2021 | 47.96 | 48.03 | 47.02 | 47.93 | 51,825 | +0.03(+0.06%) |
Dec 03, 2021 | 49.57 | 49.57 | 47.46 | 47.90 | 46,143 | -1.59(-3.21%) |
Dec 02, 2021 | 48.83 | 49.67 | 48.45 | 49.48 | 43,419 | +0.67(+1.37%) |
Dec 01, 2021 | 50.43 | 50.43 | 48.81 | 48.81 | 45,246 | -1.09(-2.19%) |
Nov 30, 2021 | 50.35 | 50.85 | 49.70 | 49.91 | 201,342 | -0.69(-1.36%) |
Nov 29, 2021 | 51.19 | 51.55 | 50.59 | 50.59 | 38,589 | -0.25(-0.49%) |
Nov 26, 2021 | 51.13 | 51.90 | 50.71 | 50.84 | 19,506 | -0.68(-1.33%) |
Nov 24, 2021 | 50.98 | 51.53 | 50.72 | 51.53 | 51,582 | +0.37(+0.72%) |
Nov 23, 2021 | 51.77 | 52.22 | 50.46 | 51.16 | 38,355 | -0.99(-1.89%) |
Nov 22, 2021 | 53.93 | 53.93 | 52.13 | 52.15 | 71,394 | -1.67(-3.10%) |
Nov 19, 2021 | 54.15 | 54.33 | 53.81 | 53.81 | 33,249 | +0.02(+0.03%) |
Nov 18, 2021 | 54.36 | 54.36 | 53.72 | 53.80 | 21,714 | -0.84(-1.53%) |
Nov 17, 2021 | 54.53 | 54.69 | 54.35 | 54.63 | 10,350 | -0.02(-0.04%) |
Nov 16, 2021 | 53.88 | 54.90 | 53.63 | 54.65 | 49,806 | +0.69(+1.29%) |
Nov 15, 2021 | 54.52 | 54.52 | 53.95 | 53.96 | 57,306 | -0.29(-0.54%) |
Nov 12, 2021 | 54.01 | 54.25 | 53.88 | 54.25 | 20,520 | +0.25(+0.46%) |
Nov 11, 2021 | 53.90 | 54.11 | 53.66 | 54.01 | 37,779 | +0.20(+0.37%) |
Nov 10, 2021 | 54.61 | 53.81 | 67,284 | -0.96(-1.76%) | ||
Nov 09, 2021 | 54.85 | 54.89 | 54.44 | 54.77 | 48,654 | -0.16(-0.30%) |
Nov 08, 2021 | 54.66 | 55.14 | 54.66 | 54.94 | 32,799 | +0.39(+0.72%) |
Nov 05, 2021 | 54.32 | 55.10 | 53.95 | 54.54 | 23,025 | -0.25(-0.45%) |
Nov 04, 2021 | 55.48 | 55.48 | 54.34 | 54.79 | 24,201 | -0.40(-0.73%) |
Nov 03, 2021 | 55.13 | 55.20 | 54.50 | 55.20 | 22,995 | +0.07(+0.13%) |
Nov 02, 2021 | 54.90 | 55.15 | 54.51 | 55.13 | 22,650 | +0.08(+0.15%) |