Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.92 | 39.77 | 39.76 | 11,721 | +1.28(+3.32%) | |
Jan 28, 2022 | 37.58 | 38.48 | 37.32 | 38.48 | 21,616 | +0.97(+2.59%) |
Jan 27, 2022 | 38.39 | 38.63 | 37.50 | 37.51 | 80,402 | -0.57(-1.49%) |
Jan 26, 2022 | 39.29 | 39.53 | 38.02 | 38.08 | 25,304 | -0.67(-1.74%) |
Jan 25, 2022 | 38.76 | 38.94 | 38.24 | 38.76 | 21,259 | -0.73(-1.85%) |
Jan 24, 2022 | 37.94 | 39.49 | 37.38 | 39.49 | 29,563 | +0.81(+2.10%) |
Jan 21, 2022 | 39.36 | 39.57 | 38.67 | 38.67 | 20,112 | -0.92(-2.33%) |
Jan 20, 2022 | 40.67 | 41.20 | 39.60 | 39.60 | 24,626 | -0.83(-2.06%) |
Jan 19, 2022 | 40.90 | 41.04 | 40.43 | 40.43 | 7,401 | -0.68(-1.64%) |
Jan 18, 2022 | 41.81 | 41.81 | 41.10 | 41.10 | 11,027 | -1.26(-2.97%) |
Jan 14, 2022 | 42.36 | 0 | -0.36(-0.85%) | |||
Jan 13, 2022 | 43.59 | 43.59 | 42.73 | 42.73 | 11,930 | -0.66(-1.52%) |
Jan 12, 2022 | 43.80 | 43.83 | 43.22 | 43.39 | 75,097 | +0.01(+0.02%) |
Jan 11, 2022 | 42.99 | 43.38 | 42.63 | 43.38 | 6,141 | +0.52(+1.20%) |
Jan 10, 2022 | 42.57 | 42.86 | 41.85 | 42.86 | 7,620 | -0.30(-0.71%) |
Jan 07, 2022 | 43.42 | 43.42 | 43.17 | 43.17 | 6,559 | -0.74(-1.69%) |
Jan 06, 2022 | 43.20 | 44.18 | 43.20 | 43.91 | 7,253 | +0.24(+0.54%) |
Jan 05, 2022 | 45.04 | 45.04 | 43.67 | 43.67 | 12,124 | -1.35(-3.00%) |
Jan 04, 2022 | 45.01 | 45.15 | 45.01 | 45.02 | 5,284 | -0.04(-0.09%) |
Jan 03, 2022 | 45.27 | 45.27 | 44.85 | 45.06 | 18,627 | -0.13(-0.29%) |
Dec 31, 2021 | 44.97 | 45.32 | 44.97 | 45.19 | 26,141 | +0.13(+0.29%) |
Dec 30, 2021 | 45.40 | 45.47 | 45.06 | 45.06 | 16,046 | -0.08(-0.17%) |
Dec 29, 2021 | 44.96 | 45.18 | 44.94 | 45.14 | 4,641 | +0.24(+0.53%) |
Dec 28, 2021 | 45.21 | 45.23 | 44.90 | 44.90 | 109,619 | -0.22(-0.48%) |
Dec 27, 2021 | 44.54 | 45.12 | 44.54 | 45.12 | 5,003 | +0.61(+1.38%) |
Dec 23, 2021 | 44.36 | 44.55 | 44.30 | 44.51 | 13,741 | +0.20(+0.45%) |
Dec 22, 2021 | 44.05 | 44.31 | 44.03 | 44.31 | 8,905 | +0.55(+1.26%) |
Dec 21, 2021 | 43.08 | 43.76 | 43.08 | 43.76 | 10,589 | +1.19(+2.79%) |
Dec 20, 2021 | 42.78 | 42.78 | 42.02 | 42.57 | 41,586 | -0.78(-1.79%) |
Dec 17, 2021 | 42.67 | 43.46 | 42.67 | 43.35 | 13,340 | +0.38(+0.89%) |
Dec 16, 2021 | 44.37 | 44.37 | 42.97 | 42.97 | 11,447 | -1.07(-2.44%) |
Dec 15, 2021 | 43.36 | 44.04 | 42.87 | 44.04 | 11,595 | +0.76(+1.76%) |
Dec 14, 2021 | 43.24 | 43.36 | 43.08 | 43.28 | 20,612 | -0.50(-1.14%) |
Dec 13, 2021 | 44.08 | 44.08 | 43.78 | 43.78 | 7,701 | -0.30(-0.68%) |
Dec 10, 2021 | 44.09 | 44.09 | 44.08 | 44.08 | 3,398 | -0.24(-0.54%) |
Dec 09, 2021 | 45.14 | 45.19 | 44.31 | 44.31 | 7,098 | -1.05(-2.32%) |
Dec 08, 2021 | 45.02 | 45.39 | 44.89 | 45.37 | 36,040 | +0.46(+1.02%) |
Dec 07, 2021 | 44.55 | 45.14 | 44.55 | 44.91 | 7,313 | +1.17(+2.68%) |
Dec 06, 2021 | 43.26 | 43.85 | 43.26 | 43.74 | 12,580 | +0.48(+1.11%) |
Dec 03, 2021 | 44.08 | 44.08 | 42.90 | 43.26 | 12,529 | -0.94(-2.12%) |
Dec 02, 2021 | 43.68 | 44.24 | 43.68 | 44.20 | 2,883 | +0.59(+1.36%) |
Dec 01, 2021 | 45.16 | 45.35 | 43.61 | 43.61 | 12,569 | -0.96(-2.16%) |
Nov 30, 2021 | 45.32 | 45.32 | 44.39 | 44.57 | 11,140 | -1.00(-2.19%) |
Nov 29, 2021 | 45.45 | 45.92 | 45.45 | 45.56 | 64,186 | +0.13(+0.28%) |
Nov 26, 2021 | 45.45 | 45.45 | 45.44 | 45.44 | 2,388 | -1.06(-2.28%) |
Nov 24, 2021 | 46.05 | 46.50 | 45.91 | 46.50 | 8,267 | +0.06(+0.12%) |
Nov 23, 2021 | 46.34 | 46.44 | 46.30 | 46.44 | 5,261 | -0.50(-1.06%) |
Nov 22, 2021 | 47.80 | 47.80 | 46.94 | 46.94 | 6,450 | -0.60(-1.27%) |
Nov 19, 2021 | 47.55 | 47.55 | 47.54 | 47.54 | 3,909 | +0.08(+0.17%) |
Nov 18, 2021 | 47.80 | 47.46 | 47.15 | 47.46 | 8,002 | -0.24(-0.50%) |
Nov 17, 2021 | 47.73 | 47.73 | 47.66 | 47.70 | 7,246 | -0.46(-0.96%) |
Nov 16, 2021 | 48.16 | 48.27 | 48.16 | 48.16 | 13,672 | +0.47(+0.99%) |
Nov 15, 2021 | 48.03 | 48.03 | 47.69 | 47.69 | 5,159 | -0.10(-0.21%) |
Nov 12, 2021 | 47.64 | 47.79 | 47.64 | 47.79 | 7,639 | +0.25(+0.52%) |
Nov 11, 2021 | 47.39 | 47.54 | 47.37 | 47.54 | 4,108 | +0.34(+0.73%) |
Nov 10, 2021 | 47.44 | 47.20 | 10,247 | -0.73(-1.52%) | ||
Nov 09, 2021 | 47.87 | 48.00 | 47.87 | 47.93 | 6,425 | -0.03(-0.06%) |
Nov 08, 2021 | 48.19 | 48.19 | 47.95 | 47.95 | 11,783 | +0.07(+0.14%) |
Nov 05, 2021 | 47.78 | 47.91 | 47.78 | 47.88 | 5,751 | -0.23(-0.47%) |
Nov 04, 2021 | 48.04 | 48.11 | 47.99 | 48.11 | 4,460 | +0.09(+0.19%) |
Nov 03, 2021 | 47.60 | 48.07 | 47.60 | 48.02 | 7,308 | +0.16(+0.33%) |
Nov 02, 2021 | 47.70 | 47.86 | 47.65 | 47.86 | 22,358 | -0.14(-0.30%) |