Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.47 | 42.77 | 42.77 | 2,812 | +1.62(+3.94%) | |
Jan 28, 2022 | 39.87 | 41.15 | 39.87 | 41.15 | 882 | +1.11(+2.77%) |
Jan 27, 2022 | 41.10 | 41.10 | 40.05 | 40.05 | 2,649 | -0.63(-1.56%) |
Jan 26, 2022 | 41.73 | 41.73 | 40.46 | 40.68 | 2,686 | -0.28(-0.68%) |
Jan 25, 2022 | 40.93 | 41.27 | 40.93 | 40.96 | 993 | -0.60(-1.45%) |
Jan 24, 2022 | 40.56 | 41.61 | 39.37 | 41.56 | 6,811 | +0.21(+0.50%) |
Jan 21, 2022 | 41.88 | 41.88 | 41.32 | 41.36 | 3,445 | -1.19(-2.80%) |
Jan 20, 2022 | 43.03 | 43.90 | 42.43 | 42.55 | 4,994 | -0.35(-0.81%) |
Jan 19, 2022 | 43.19 | 43.55 | 42.89 | 42.89 | 2,064 | -0.39(-0.89%) |
Jan 18, 2022 | 43.65 | 43.84 | 43.28 | 43.28 | 2,156 | -1.11(-2.50%) |
Jan 14, 2022 | 44.39 | 0 | +0.10(+0.23%) | |||
Jan 13, 2022 | 45.23 | 45.23 | 44.29 | 44.29 | 1,332 | -0.83(-1.83%) |
Jan 12, 2022 | 45.67 | 45.79 | 45.11 | 45.12 | 1,424 | -0.34(-0.74%) |
Jan 11, 2022 | 44.52 | 45.52 | 44.52 | 45.45 | 2,333 | +0.66(+1.48%) |
Jan 10, 2022 | 44.64 | 44.79 | 43.80 | 44.79 | 3,305 | -0.19(-0.43%) |
Jan 07, 2022 | 45.58 | 45.58 | 44.98 | 44.98 | 1,445 | -0.04(-0.09%) |
Jan 06, 2022 | 44.54 | 45.28 | 44.54 | 45.02 | 2,818 | +0.02(+0.05%) |
Jan 05, 2022 | 46.26 | 46.26 | 45.00 | 45.00 | 4,078 | -1.51(-3.25%) |
Jan 04, 2022 | 47.02 | 47.02 | 46.17 | 46.51 | 2,281 | -0.50(-1.06%) |
Jan 03, 2022 | 47.00 | 47.13 | 46.59 | 47.01 | 4,071 | +0.03(+0.07%) |
Dec 31, 2021 | 47.33 | 47.33 | 46.98 | 46.98 | 1,557 | -0.23(-0.49%) |
Dec 30, 2021 | 47.03 | 47.46 | 47.03 | 47.21 | 1,625 | +0.45(+0.96%) |
Dec 29, 2021 | 46.90 | 46.90 | 46.76 | 46.76 | 4,108 | -0.28(-0.60%) |
Dec 28, 2021 | 47.14 | 47.55 | 47.04 | 47.04 | 2,699 | -0.15(-0.33%) |
Dec 27, 2021 | 47.01 | 47.21 | 47.01 | 47.20 | 2,106 | +0.01(+0.02%) |
Dec 23, 2021 | 46.75 | 47.37 | 46.75 | 47.19 | 3,068 | +0.29(+0.62%) |
Dec 22, 2021 | 46.32 | 46.92 | 46.32 | 46.90 | 5,634 | +0.24(+0.51%) |
Dec 21, 2021 | 46.25 | 46.66 | 46.25 | 46.66 | 1,279 | +1.45(+3.20%) |
Dec 20, 2021 | 45.02 | 45.30 | 44.98 | 45.21 | 4,056 | -0.68(-1.47%) |
Dec 17, 2021 | 44.71 | 45.91 | 44.71 | 45.89 | 1,883 | +0.49(+1.07%) |
Dec 16, 2021 | 46.25 | 46.25 | 45.40 | 45.40 | 1,060 | -0.77(-1.67%) |
Dec 15, 2021 | 45.16 | 46.18 | 45.16 | 46.18 | 1,651 | +0.68(+1.49%) |
Dec 14, 2021 | 45.54 | 45.88 | 45.50 | 45.50 | 1,171 | -0.53(-1.14%) |
Dec 13, 2021 | 46.24 | 46.24 | 45.96 | 46.02 | 1,964 | -0.22(-0.47%) |
Dec 10, 2021 | 46.54 | 46.54 | 46.16 | 46.24 | 1,606 | -0.34(-0.73%) |
Dec 09, 2021 | 47.08 | 47.08 | 46.51 | 46.58 | 1,701 | -0.95(-2.01%) |
Dec 08, 2021 | 46.99 | 47.62 | 46.99 | 47.53 | 2,248 | +0.31(+0.65%) |
Dec 07, 2021 | 46.34 | 47.31 | 46.34 | 47.23 | 3,439 | +1.28(+2.79%) |
Dec 06, 2021 | 45.08 | 46.04 | 45.08 | 45.94 | 2,527 | +0.72(+1.59%) |
Dec 03, 2021 | 45.83 | 45.83 | 44.93 | 45.22 | 2,605 | -0.96(-2.08%) |
Dec 02, 2021 | 45.25 | 46.41 | 45.25 | 46.19 | 6,641 | +0.60(+1.32%) |
Dec 01, 2021 | 47.33 | 47.41 | 45.58 | 45.58 | 2,420 | -1.02(-2.18%) |
Nov 30, 2021 | 47.54 | 47.54 | 46.60 | 46.60 | 2,187 | -1.04(-2.18%) |
Nov 29, 2021 | 48.15 | 48.15 | 47.38 | 47.64 | 7,373 | -0.03(-0.06%) |
Nov 26, 2021 | 47.63 | 48.04 | 47.44 | 47.67 | 1,080 | -1.06(-2.18%) |
Nov 24, 2021 | 48.05 | 48.82 | 47.88 | 48.73 | 1,786 | +0.54(+1.12%) |
Nov 23, 2021 | 48.48 | 48.48 | 47.75 | 48.19 | 1,822 | -0.12(-0.26%) |
Nov 22, 2021 | 49.14 | 49.14 | 48.32 | 48.32 | 4,237 | -0.65(-1.32%) |
Nov 19, 2021 | 49.35 | 49.35 | 48.96 | 48.96 | 1,822 | -0.37(-0.76%) |
Nov 18, 2021 | 49.42 | 49.37 | 49.34 | 49.34 | 1,182 | -0.03(-0.06%) |
Nov 17, 2021 | 49.85 | 49.85 | 49.34 | 49.37 | 11,786 | -0.80(-1.59%) |
Nov 16, 2021 | 49.73 | 50.27 | 49.73 | 50.16 | 5,602 | +0.26(+0.53%) |
Nov 15, 2021 | 50.54 | 50.54 | 49.90 | 49.90 | 3,143 | -0.31(-0.61%) |
Nov 12, 2021 | 49.73 | 50.25 | 49.73 | 50.21 | 1,412 | +0.60(+1.21%) |
Nov 11, 2021 | 49.54 | 49.74 | 49.54 | 49.61 | 4,627 | +0.17(+0.34%) |
Nov 10, 2021 | 49.93 | 49.44 | 49.44 | 3,215 | -0.97(-1.92%) | |
Nov 09, 2021 | 50.59 | 50.59 | 50.38 | 50.41 | 4,250 | -0.09(-0.18%) |
Nov 08, 2021 | 50.61 | 50.72 | 50.46 | 50.50 | 2,340 | +0.20(+0.40%) |
Nov 05, 2021 | 50.54 | 50.54 | 50.29 | 50.29 | 1,788 | +0.31(+0.62%) |
Nov 04, 2021 | 50.38 | 50.44 | 49.97 | 49.98 | 1,124 | -0.40(-0.78%) |
Nov 03, 2021 | 49.83 | 50.44 | 49.83 | 50.38 | 1,294 | +0.40(+0.80%) |
Nov 02, 2021 | 50.08 | 50.08 | 49.85 | 49.98 | 2,156 | -0.26(-0.51%) |