Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.52 | 47.71 | 47.54 | 299,239 | +2.73(+6.10%) | |
Jan 28, 2022 | 43.12 | 44.84 | 42.54 | 44.80 | 139,504 | +1.57(+3.63%) |
Jan 27, 2022 | 44.34 | 45.02 | 43.14 | 43.23 | 173,401 | -0.97(-2.19%) |
Jan 26, 2022 | 45.08 | 46.16 | 43.96 | 44.20 | 226,200 | -0.30(-0.68%) |
Jan 25, 2022 | 44.90 | 45.07 | 43.28 | 44.51 | 135,584 | -1.18(-2.57%) |
Jan 24, 2022 | 44.10 | 46.01 | 42.79 | 45.68 | 235,905 | +0.94(+2.10%) |
Jan 21, 2022 | 45.23 | 46.93 | 44.72 | 44.74 | 257,281 | -1.28(-2.79%) |
Jan 20, 2022 | 47.04 | 48.15 | 45.73 | 46.03 | 114,204 | -1.16(-2.45%) |
Jan 19, 2022 | 48.43 | 48.43 | 47.09 | 47.18 | 118,909 | -1.20(-2.47%) |
Jan 18, 2022 | 48.72 | 49.03 | 48.04 | 48.38 | 115,197 | -0.93(-1.89%) |
Jan 14, 2022 | 49.31 | 0 | -1.02(-2.02%) | |||
Jan 13, 2022 | 51.47 | 51.80 | 50.00 | 50.33 | 106,417 | -0.65(-1.27%) |
Jan 12, 2022 | 50.34 | 51.93 | 50.34 | 50.97 | 166,478 | +0.69(+1.36%) |
Jan 11, 2022 | 50.51 | 50.65 | 49.40 | 50.29 | 87,928 | +0.02(+0.04%) |
Jan 10, 2022 | 50.90 | 50.90 | 49.70 | 50.27 | 125,302 | -1.11(-2.16%) |
Jan 07, 2022 | 51.91 | 52.53 | 50.82 | 51.38 | 121,412 | -0.73(-1.41%) |
Jan 06, 2022 | 51.68 | 52.62 | 51.05 | 52.11 | 101,595 | +0.67(+1.30%) |
Jan 05, 2022 | 53.68 | 54.37 | 51.15 | 51.44 | 165,835 | -1.93(-3.62%) |
Jan 04, 2022 | 51.47 | 53.80 | 51.06 | 53.38 | 261,804 | +2.23(+4.37%) |
Jan 03, 2022 | 51.26 | 52.12 | 50.82 | 51.14 | 104,490 | +0.14(+0.27%) |
Dec 31, 2021 | 50.44 | 51.70 | 50.44 | 51.00 | 154,904 | +0.68(+1.34%) |
Dec 30, 2021 | 50.23 | 51.24 | 50.23 | 50.33 | 72,774 | -0.12(-0.23%) |
Dec 29, 2021 | 50.12 | 50.67 | 49.66 | 50.45 | 62,369 | +0.12(+0.23%) |
Dec 28, 2021 | 49.96 | 51.00 | 49.91 | 50.33 | 87,536 | +0.05(+0.10%) |
Dec 27, 2021 | 49.26 | 50.29 | 48.82 | 50.28 | 74,814 | +1.20(+2.44%) |
Dec 23, 2021 | 49.60 | 49.68 | 48.93 | 49.08 | 58,995 | -0.01(-0.02%) |
Dec 22, 2021 | 47.87 | 49.15 | 47.87 | 49.09 | 90,625 | +1.04(+2.16%) |
Dec 21, 2021 | 47.02 | 48.32 | 47.02 | 48.05 | 102,837 | +1.71(+3.70%) |
Dec 20, 2021 | 46.06 | 46.59 | 45.36 | 46.34 | 139,858 | -0.23(-0.48%) |
Dec 17, 2021 | 46.55 | 47.44 | 45.77 | 46.56 | 500,981 | -0.19(-0.40%) |
Dec 16, 2021 | 48.60 | 48.67 | 46.43 | 46.75 | 193,543 | -1.55(-3.21%) |
Dec 15, 2021 | 47.57 | 48.46 | 46.64 | 48.30 | 157,552 | +0.75(+1.59%) |
Dec 14, 2021 | 47.52 | 48.25 | 47.11 | 47.54 | 169,996 | -0.20(-0.41%) |
Dec 13, 2021 | 48.69 | 48.81 | 47.10 | 47.74 | 136,514 | -1.40(-2.85%) |
Dec 10, 2021 | 49.94 | 49.94 | 48.56 | 49.14 | 75,003 | -0.13(-0.26%) |
Dec 09, 2021 | 49.77 | 49.98 | 49.25 | 49.27 | 65,503 | -1.12(-2.22%) |
Dec 08, 2021 | 49.98 | 50.47 | 49.03 | 50.39 | 92,462 | +0.68(+1.36%) |
Dec 07, 2021 | 49.46 | 50.12 | 49.04 | 49.71 | 89,525 | +1.20(+2.46%) |
Dec 06, 2021 | 47.73 | 49.19 | 47.12 | 48.52 | 102,492 | +1.66(+3.53%) |
Dec 03, 2021 | 48.73 | 48.95 | 46.35 | 46.86 | 146,558 | -1.71(-3.53%) |
Dec 02, 2021 | 46.84 | 48.86 | 46.84 | 48.57 | 116,187 | +2.04(+4.38%) |
Dec 01, 2021 | 48.52 | 48.85 | 46.48 | 46.54 | 145,192 | -0.51(-1.08%) |
Nov 30, 2021 | 48.03 | 48.90 | 46.92 | 47.05 | 235,354 | -1.37(-2.83%) |
Nov 29, 2021 | 49.48 | 49.81 | 48.08 | 48.42 | 132,512 | -0.31(-0.64%) |
Nov 26, 2021 | 50.66 | 50.66 | 47.53 | 48.73 | 188,841 | -3.51(-6.72%) |
Nov 24, 2021 | 50.66 | 52.41 | 50.47 | 52.24 | 112,012 | +1.35(+2.66%) |
Nov 23, 2021 | 49.76 | 51.12 | 49.58 | 50.89 | 115,341 | +0.92(+1.84%) |
Nov 22, 2021 | 50.14 | 50.95 | 49.78 | 49.97 | 77,316 | -0.10(-0.20%) |
Nov 19, 2021 | 50.79 | 51.11 | 49.93 | 50.06 | 75,889 | -1.36(-2.65%) |
Nov 18, 2021 | 52.09 | 51.66 | 51.17 | 51.43 | 95,245 | -0.50(-0.96%) |
Nov 17, 2021 | 51.46 | 52.17 | 50.79 | 51.92 | 122,688 | +0.27(+0.53%) |
Nov 16, 2021 | 51.65 | 51.97 | 51.25 | 51.65 | 97,747 | -0.23(-0.43%) |
Nov 15, 2021 | 52.63 | 53.07 | 51.44 | 51.88 | 121,336 | -0.57(-1.08%) |
Nov 12, 2021 | 51.57 | 53.14 | 51.57 | 52.44 | 165,775 | +1.06(+2.06%) |
Nov 11, 2021 | 50.42 | 51.47 | 49.99 | 51.39 | 88,437 | +1.26(+2.52%) |
Nov 10, 2021 | 50.78 | 50.12 | 128,866 | -0.59(-1.16%) | ||
Nov 09, 2021 | 50.02 | 51.07 | 49.68 | 50.71 | 158,848 | +0.89(+1.79%) |
Nov 08, 2021 | 48.91 | 50.28 | 48.74 | 49.82 | 187,226 | +1.28(+2.64%) |
Nov 05, 2021 | 47.16 | 48.70 | 47.16 | 48.54 | 143,155 | +2.07(+4.46%) |
Nov 04, 2021 | 46.42 | 47.21 | 45.73 | 46.46 | 104,892 | +0.37(+0.81%) |
Nov 03, 2021 | 44.93 | 46.52 | 44.76 | 46.09 | 114,740 | +1.13(+2.52%) |
Nov 02, 2021 | 45.73 | 46.22 | 44.93 | 44.96 | 127,610 | -0.75(-1.65%) |