Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.27 | 47.17 | 49,621 | +0.35(+0.75%) | ||
Jan 28, 2022 | 47.21 | 47.30 | 46.33 | 46.82 | 49,526 | -0.04(-0.09%) |
Jan 27, 2022 | 47.05 | 47.09 | 46.24 | 46.86 | 39,289 | +0.84(+1.83%) |
Jan 26, 2022 | 45.91 | 46.60 | 45.85 | 46.02 | 40,304 | +0.75(+1.66%) |
Jan 25, 2022 | 44.51 | 45.31 | 44.35 | 45.27 | 22,263 | +0.85(+1.91%) |
Jan 24, 2022 | 44.34 | 44.54 | 43.67 | 44.42 | 32,779 | -0.47(-1.05%) |
Jan 21, 2022 | 44.97 | 45.29 | 44.47 | 44.89 | 28,150 | +0.09(+0.20%) |
Jan 20, 2022 | 45.06 | 45.66 | 44.80 | 44.80 | 34,084 | -0.30(-0.66%) |
Jan 19, 2022 | 45.19 | 45.67 | 45.05 | 45.10 | 28,079 | -0.03(-0.07%) |
Jan 18, 2022 | 44.81 | 45.16 | 44.64 | 45.13 | 48,095 | +0.31(+0.69%) |
Jan 14, 2022 | 44.82 | 0 | +1.08(+2.47%) | |||
Jan 13, 2022 | 44.31 | 44.31 | 43.65 | 43.74 | 32,782 | -0.30(-0.68%) |
Jan 12, 2022 | 43.78 | 44.26 | 43.62 | 44.04 | 46,913 | +0.56(+1.29%) |
Jan 11, 2022 | 42.56 | 43.51 | 42.36 | 43.48 | 22,713 | +1.49(+3.55%) |
Jan 10, 2022 | 42.34 | 42.35 | 41.86 | 41.99 | 20,033 | -0.50(-1.18%) |
Jan 07, 2022 | 42.63 | 42.71 | 42.32 | 42.49 | 25,650 | -0.01(-0.02%) |
Jan 06, 2022 | 42.60 | 42.80 | 42.36 | 42.50 | 13,908 | +0.53(+1.26%) |
Jan 05, 2022 | 42.25 | 42.64 | 41.90 | 41.97 | 24,289 | -0.07(-0.17%) |
Jan 04, 2022 | 41.95 | 42.22 | 41.91 | 42.04 | 19,231 | +0.47(+1.13%) |
Jan 03, 2022 | 41.09 | 41.90 | 41.09 | 41.57 | 33,083 | +0.61(+1.49%) |
Dec 31, 2021 | 41.90 | 42.03 | 40.94 | 40.96 | 37,145 | -1.01(-2.41%) |
Dec 30, 2021 | 42.00 | 42.30 | 41.85 | 41.97 | 23,942 | +0.17(+0.41%) |
Dec 29, 2021 | 41.31 | 42.16 | 41.16 | 41.80 | 56,945 | +0.41(+0.99%) |
Dec 28, 2021 | 41.21 | 41.56 | 41.10 | 41.39 | 21,461 | +0.25(+0.61%) |
Dec 27, 2021 | 40.69 | 41.56 | 40.44 | 41.14 | 25,710 | +0.33(+0.81%) |
Dec 23, 2021 | 40.34 | 40.85 | 40.19 | 40.81 | 63,742 | +0.81(+2.03%) |
Dec 22, 2021 | 39.34 | 40.11 | 39.33 | 40.00 | 19,400 | +0.26(+0.65%) |
Dec 21, 2021 | 39.11 | 39.74 | 38.94 | 39.74 | 23,777 | +1.14(+2.95%) |
Dec 20, 2021 | 38.18 | 38.61 | 37.21 | 38.60 | 24,891 | -0.72(-1.83%) |
Dec 17, 2021 | 39.31 | 39.56 | 38.65 | 39.32 | 32,573 | -0.56(-1.40%) |
Dec 16, 2021 | 39.50 | 40.11 | 39.47 | 39.88 | 24,738 | +0.44(+1.12%) |
Dec 15, 2021 | 38.69 | 39.44 | 38.21 | 39.44 | 23,175 | +0.78(+2.02%) |
Dec 14, 2021 | 38.60 | 38.81 | 38.12 | 38.66 | 24,248 | -0.34(-0.87%) |
Dec 13, 2021 | 39.06 | 39.48 | 38.92 | 39.00 | 68,691 | -0.42(-1.07%) |
Dec 10, 2021 | 39.20 | 39.45 | 39.03 | 39.42 | 29,073 | +0.69(+1.78%) |
Dec 09, 2021 | 39.43 | 39.65 | 38.73 | 38.73 | 20,441 | -0.86(-2.17%) |
Dec 08, 2021 | 39.00 | 39.60 | 38.77 | 39.59 | 31,380 | +1.02(+2.64%) |
Dec 07, 2021 | 38.17 | 39.00 | 38.17 | 38.57 | 27,209 | +0.76(+2.00%) |
Dec 06, 2021 | 36.45 | 37.82 | 36.36 | 37.82 | 50,368 | +1.97(+5.49%) |
Dec 03, 2021 | 37.10 | 37.16 | 35.64 | 35.85 | 72,681 | -0.49(-1.35%) |
Dec 02, 2021 | 35.47 | 36.79 | 35.30 | 36.34 | 99,664 | +0.59(+1.65%) |
Dec 01, 2021 | 36.85 | 37.28 | 35.58 | 35.75 | 59,815 | -0.22(-0.61%) |
Nov 30, 2021 | 36.36 | 36.68 | 35.05 | 35.97 | 146,063 | -1.17(-3.15%) |
Nov 29, 2021 | 38.68 | 38.84 | 36.87 | 37.14 | 85,454 | +0.33(+0.89%) |
Nov 26, 2021 | 39.05 | 39.05 | 36.30 | 36.81 | 131,971 | -4.71(-11.34%) |
Nov 24, 2021 | 41.60 | 42.00 | 41.51 | 41.52 | 60,644 | -0.37(-0.88%) |
Nov 23, 2021 | 40.86 | 42.02 | 40.79 | 41.89 | 80,405 | +1.63(+4.05%) |
Nov 22, 2021 | 39.88 | 40.62 | 39.88 | 40.26 | 71,474 | +0.79(+2.00%) |
Nov 19, 2021 | 40.36 | 40.44 | 39.38 | 39.47 | 101,308 | -1.77(-4.29%) |
Nov 18, 2021 | 41.21 | 41.30 | 41.27 | 41.24 | 64,663 | -0.02(-0.05%) |
Nov 17, 2021 | 41.77 | 41.77 | 40.67 | 41.26 | 64,808 | -0.95(-2.25%) |
Nov 16, 2021 | 42.24 | 42.46 | 41.85 | 42.21 | 25,196 | +0.32(+0.76%) |
Nov 15, 2021 | 41.06 | 42.02 | 40.83 | 41.89 | 44,848 | +0.39(+0.95%) |
Nov 12, 2021 | 41.29 | 41.69 | 41.29 | 41.50 | 38,532 | +0.04(+0.09%) |
Nov 11, 2021 | 41.57 | 41.91 | 41.20 | 41.46 | 128,209 | +0.19(+0.46%) |
Nov 10, 2021 | 42.35 | 41.27 | 58,674 | -1.38(-3.24%) | ||
Nov 09, 2021 | 42.21 | 42.72 | 42.07 | 42.65 | 42,142 | +0.81(+1.94%) |
Nov 08, 2021 | 41.47 | 41.91 | 41.47 | 41.84 | 242,944 | +0.24(+0.58%) |
Nov 05, 2021 | 41.24 | 42.10 | 40.98 | 41.60 | 41,596 | +0.39(+0.95%) |
Nov 04, 2021 | 43.04 | 43.10 | 40.92 | 41.21 | 117,799 | -0.63(-1.51%) |
Nov 03, 2021 | 42.57 | 42.92 | 41.73 | 41.84 | 90,168 | -1.98(-4.52%) |
Nov 02, 2021 | 43.09 | 44.03 | 43.00 | 43.82 | 57,725 | +0.52(+1.20%) |