Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.34 | 38.08 | 38.06 | 242,585 | +2.09(+5.82%) | |
Jan 28, 2022 | 34.87 | 36.00 | 34.43 | 35.97 | 154,795 | +1.10(+3.15%) |
Jan 27, 2022 | 35.77 | 36.02 | 34.81 | 34.87 | 226,070 | -0.16(-0.45%) |
Jan 26, 2022 | 36.50 | 36.64 | 34.88 | 35.02 | 347,325 | -0.61(-1.72%) |
Jan 25, 2022 | 35.88 | 36.34 | 35.31 | 35.64 | 125,700 | -0.98(-2.68%) |
Jan 24, 2022 | 35.38 | 36.70 | 34.14 | 36.62 | 306,185 | +0.20(+0.54%) |
Jan 21, 2022 | 37.78 | 37.99 | 36.36 | 36.42 | 321,430 | -2.29(-5.92%) |
Jan 20, 2022 | 39.49 | 40.12 | 38.63 | 38.71 | 184,790 | -0.13(-0.34%) |
Jan 19, 2022 | 39.07 | 39.61 | 38.79 | 38.84 | 273,915 | -0.17(-0.44%) |
Jan 18, 2022 | 39.30 | 39.66 | 38.98 | 39.02 | 374,390 | -1.07(-2.68%) |
Jan 14, 2022 | 40.09 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 41.51 | 41.51 | 40.01 | 40.07 | 292,820 | -1.43(-3.44%) |
Jan 12, 2022 | 42.03 | 42.03 | 41.30 | 41.50 | 64,370 | -0.03(-0.07%) |
Jan 11, 2022 | 40.36 | 41.64 | 40.36 | 41.53 | 325,145 | +1.07(+2.64%) |
Jan 10, 2022 | 39.96 | 40.49 | 39.05 | 40.46 | 498,490 | +0.01(+0.02%) |
Jan 07, 2022 | 40.86 | 41.30 | 40.27 | 40.45 | 240,195 | -0.35(-0.87%) |
Jan 06, 2022 | 40.35 | 41.33 | 40.03 | 40.81 | 947,355 | +0.26(+0.64%) |
Jan 05, 2022 | 41.78 | 42.19 | 40.55 | 40.55 | 494,795 | -1.76(-4.15%) |
Jan 04, 2022 | 43.30 | 43.30 | 41.74 | 42.30 | 424,320 | -1.02(-2.35%) |
Jan 03, 2022 | 43.22 | 43.41 | 42.60 | 43.32 | 154,490 | +0.22(+0.51%) |
Dec 31, 2021 | 43.58 | 43.66 | 43.08 | 43.10 | 83,680 | -0.57(-1.31%) |
Dec 30, 2021 | 42.92 | 44.00 | 42.92 | 43.67 | 120,405 | +0.75(+1.74%) |
Dec 29, 2021 | 43.10 | 43.10 | 42.64 | 42.93 | 104,135 | -0.25(-0.59%) |
Dec 28, 2021 | 43.53 | 43.70 | 43.12 | 43.18 | 134,735 | -0.36(-0.82%) |
Dec 27, 2021 | 43.49 | 43.75 | 43.46 | 43.54 | 87,570 | +0.03(+0.08%) |
Dec 23, 2021 | 43.22 | 43.60 | 42.97 | 43.50 | 94,425 | +0.32(+0.75%) |
Dec 22, 2021 | 42.73 | 43.23 | 42.73 | 43.18 | 129,740 | +0.13(+0.30%) |
Dec 21, 2021 | 42.03 | 43.10 | 41.90 | 43.05 | 136,205 | +1.46(+3.52%) |
Dec 20, 2021 | 41.53 | 41.91 | 41.34 | 41.59 | 155,205 | -0.71(-1.68%) |
Dec 17, 2021 | 41.57 | 42.46 | 41.08 | 42.30 | 164,120 | +0.20(+0.48%) |
Dec 16, 2021 | 43.11 | 43.29 | 41.79 | 42.09 | 141,890 | -1.17(-2.70%) |
Dec 15, 2021 | 42.68 | 43.26 | 41.60 | 43.26 | 131,275 | +0.42(+0.98%) |
Dec 14, 2021 | 42.75 | 43.04 | 42.35 | 42.84 | 131,850 | -0.58(-1.33%) |
Dec 13, 2021 | 43.75 | 44.04 | 43.10 | 43.42 | 136,550 | -0.52(-1.18%) |
Dec 10, 2021 | 44.42 | 44.42 | 43.67 | 43.94 | 90,070 | -0.29(-0.65%) |
Dec 09, 2021 | 45.00 | 45.10 | 44.20 | 44.23 | 192,570 | -0.90(-2.00%) |
Dec 08, 2021 | 44.47 | 45.15 | 44.36 | 45.13 | 83,815 | +0.70(+1.57%) |
Dec 07, 2021 | 44.21 | 44.71 | 44.21 | 44.43 | 187,250 | +1.18(+2.72%) |
Dec 06, 2021 | 42.31 | 43.33 | 41.91 | 43.26 | 107,460 | +0.86(+2.02%) |
Dec 03, 2021 | 43.72 | 43.72 | 41.80 | 42.40 | 411,720 | -1.67(-3.79%) |
Dec 02, 2021 | 43.64 | 44.30 | 43.64 | 44.07 | 85,605 | +0.53(+1.22%) |
Dec 01, 2021 | 45.76 | 45.76 | 43.54 | 43.54 | 109,970 | -1.65(-3.65%) |
Nov 30, 2021 | 46.44 | 46.54 | 45.01 | 45.19 | 109,290 | -1.24(-2.67%) |
Nov 29, 2021 | 46.69 | 46.69 | 45.92 | 46.43 | 422,770 | +0.27(+0.58%) |
Nov 26, 2021 | 46.53 | 46.53 | 46.09 | 46.16 | 41,155 | -0.60(-1.29%) |
Nov 24, 2021 | 46.53 | 46.81 | 46.52 | 46.76 | 36,405 | +0.25(+0.54%) |
Nov 23, 2021 | 46.80 | 46.97 | 46.00 | 46.51 | 61,560 | -0.53(-1.13%) |
Nov 22, 2021 | 48.54 | 48.54 | 46.81 | 47.05 | 88,215 | -1.33(-2.76%) |
Nov 19, 2021 | 48.83 | 49.00 | 48.38 | 48.38 | 32,625 | -0.23(-0.48%) |
Nov 18, 2021 | 48.96 | 48.63 | 48.61 | 48.61 | 54,235 | -0.45(-0.92%) |
Nov 17, 2021 | 49.72 | 49.72 | 48.97 | 49.06 | 56,095 | -0.74(-1.49%) |
Nov 16, 2021 | 49.66 | 49.83 | 49.61 | 49.80 | 51,120 | +0.16(+0.32%) |
Nov 15, 2021 | 49.80 | 49.87 | 49.58 | 49.65 | 56,840 | +0.07(+0.15%) |
Nov 12, 2021 | 48.63 | 49.58 | 48.59 | 49.58 | 52,170 | +1.14(+2.35%) |
Nov 11, 2021 | 48.83 | 48.88 | 48.44 | 48.44 | 59,335 | +0.11(+0.23%) |
Nov 10, 2021 | 49.00 | 48.32 | 48,435 | -1.17(-2.37%) | ||
Nov 09, 2021 | 49.55 | 49.67 | 49.32 | 49.50 | 36,790 | -0.23(-0.45%) |
Nov 08, 2021 | 49.89 | 49.95 | 49.69 | 49.72 | 65,450 | +0.16(+0.33%) |
Nov 05, 2021 | 50.14 | 50.14 | 49.55 | 49.56 | 44,190 | -0.07(-0.15%) |
Nov 04, 2021 | 49.76 | 50.03 | 49.56 | 49.63 | 82,015 | +0.13(+0.26%) |
Nov 03, 2021 | 49.05 | 49.50 | 48.88 | 49.50 | 28,570 | +0.59(+1.20%) |
Nov 02, 2021 | 49.39 | 49.39 | 48.84 | 48.91 | 62,955 | -0.52(-1.05%) |