Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.35 | 40.61 | 40.60 | 101,576 | +0.95(+2.39%) | |
Jan 28, 2022 | 39.06 | 40.25 | 38.56 | 39.66 | 57,282 | +0.19(+0.49%) |
Jan 27, 2022 | 40.40 | 40.59 | 39.01 | 39.46 | 50,176 | -0.36(-0.91%) |
Jan 26, 2022 | 40.40 | 41.22 | 39.12 | 39.83 | 73,855 | -0.15(-0.38%) |
Jan 25, 2022 | 40.12 | 40.86 | 39.34 | 39.98 | 113,199 | -0.67(-1.65%) |
Jan 24, 2022 | 39.32 | 40.80 | 38.55 | 40.65 | 80,657 | +0.76(+1.90%) |
Jan 21, 2022 | 40.57 | 40.98 | 39.80 | 39.89 | 70,698 | -0.95(-2.32%) |
Jan 20, 2022 | 42.27 | 42.70 | 40.72 | 40.84 | 65,016 | -1.31(-3.11%) |
Jan 19, 2022 | 43.11 | 43.30 | 42.05 | 42.16 | 78,701 | -0.79(-1.83%) |
Jan 18, 2022 | 44.10 | 44.16 | 42.46 | 42.94 | 97,352 | -1.58(-3.55%) |
Jan 14, 2022 | 44.52 | 0 | -1.34(-2.92%) | |||
Jan 13, 2022 | 46.13 | 46.81 | 45.80 | 45.86 | 80,295 | +0.05(+0.10%) |
Jan 12, 2022 | 47.60 | 47.65 | 45.81 | 45.81 | 110,703 | -1.60(-3.37%) |
Jan 11, 2022 | 47.90 | 47.90 | 46.95 | 47.41 | 98,867 | -0.08(-0.16%) |
Jan 10, 2022 | 47.85 | 48.02 | 47.09 | 47.49 | 83,040 | +0.01(+0.02%) |
Jan 07, 2022 | 45.87 | 47.74 | 45.70 | 47.48 | 97,272 | +1.63(+3.55%) |
Jan 06, 2022 | 44.90 | 46.04 | 44.37 | 45.85 | 96,287 | +1.35(+3.03%) |
Jan 05, 2022 | 45.11 | 45.94 | 44.38 | 44.50 | 124,562 | -0.29(-0.64%) |
Jan 04, 2022 | 45.19 | 45.93 | 44.76 | 44.79 | 61,743 | -0.08(-0.17%) |
Jan 03, 2022 | 44.73 | 45.31 | 44.19 | 44.87 | 102,357 | +0.45(+1.01%) |
Dec 31, 2021 | 44.41 | 44.94 | 44.37 | 44.42 | 77,619 | +0.05(+0.11%) |
Dec 30, 2021 | 44.55 | 44.98 | 44.21 | 44.37 | 55,645 | -0.23(-0.52%) |
Dec 29, 2021 | 43.55 | 44.92 | 43.21 | 44.60 | 79,673 | +1.07(+2.46%) |
Dec 28, 2021 | 43.13 | 43.72 | 42.88 | 43.53 | 158,027 | +0.17(+0.40%) |
Dec 27, 2021 | 42.33 | 43.36 | 42.15 | 43.35 | 104,386 | +1.04(+2.47%) |
Dec 23, 2021 | 42.25 | 42.68 | 42.25 | 42.31 | 52,062 | +0.21(+0.50%) |
Dec 22, 2021 | 41.84 | 42.20 | 41.44 | 42.10 | 151,602 | +0.39(+0.94%) |
Dec 21, 2021 | 40.61 | 41.80 | 40.59 | 41.70 | 119,279 | +1.64(+4.09%) |
Dec 20, 2021 | 40.43 | 40.73 | 39.34 | 40.07 | 155,161 | -0.92(-2.24%) |
Dec 17, 2021 | 41.15 | 41.23 | 40.26 | 40.98 | 209,397 | -0.26(-0.64%) |
Dec 16, 2021 | 41.86 | 42.01 | 41.08 | 41.25 | 160,491 | -0.05(-0.11%) |
Dec 15, 2021 | 40.22 | 41.63 | 39.74 | 41.29 | 174,548 | +1.35(+3.38%) |
Dec 14, 2021 | 39.39 | 40.73 | 39.06 | 39.94 | 127,865 | +0.22(+0.54%) |
Dec 13, 2021 | 41.28 | 41.28 | 39.70 | 39.73 | 86,847 | -1.82(-4.37%) |
Dec 10, 2021 | 43.61 | 43.62 | 41.45 | 41.55 | 140,086 | -1.71(-3.96%) |
Dec 09, 2021 | 43.98 | 44.17 | 43.26 | 43.26 | 66,036 | -1.04(-2.35%) |
Dec 08, 2021 | 44.87 | 45.06 | 44.20 | 44.30 | 68,166 | -0.52(-1.17%) |
Dec 07, 2021 | 44.84 | 45.42 | 44.69 | 44.82 | 91,705 | +0.63(+1.42%) |
Dec 06, 2021 | 44.83 | 45.09 | 44.13 | 44.20 | 93,598 | -0.07(-0.15%) |
Dec 03, 2021 | 45.91 | 46.29 | 43.98 | 44.26 | 123,107 | -1.57(-3.43%) |
Dec 02, 2021 | 45.52 | 46.35 | 45.29 | 45.83 | 108,414 | +0.76(+1.68%) |
Dec 01, 2021 | 47.12 | 47.12 | 44.93 | 45.08 | 126,892 | -0.85(-1.86%) |
Nov 30, 2021 | 47.35 | 47.59 | 45.85 | 45.93 | 135,187 | -1.60(-3.37%) |
Nov 29, 2021 | 48.55 | 48.89 | 47.35 | 47.53 | 91,317 | -0.52(-1.07%) |
Nov 26, 2021 | 48.59 | 48.94 | 47.33 | 48.05 | 73,214 | -2.23(-4.43%) |
Nov 24, 2021 | 49.83 | 50.58 | 49.82 | 50.27 | 63,788 | +0.11(+0.22%) |
Nov 23, 2021 | 50.09 | 50.57 | 49.95 | 50.16 | 64,777 | +0.07(+0.15%) |
Nov 22, 2021 | 49.47 | 50.80 | 49.47 | 50.09 | 148,597 | +1.22(+2.49%) |
Nov 19, 2021 | 48.16 | 49.26 | 47.90 | 48.87 | 139,985 | +0.31(+0.64%) |
Nov 18, 2021 | 48.61 | 48.73 | 48.48 | 48.56 | 110,529 | -0.17(-0.35%) |
Nov 17, 2021 | 49.23 | 49.23 | 48.32 | 48.73 | 114,705 | -0.69(-1.40%) |
Nov 16, 2021 | 48.83 | 49.42 | 48.33 | 49.42 | 106,308 | +0.44(+0.90%) |
Nov 15, 2021 | 49.43 | 49.59 | 48.88 | 48.98 | 54,238 | -0.48(-0.97%) |
Nov 12, 2021 | 49.49 | 49.62 | 49.25 | 49.46 | 44,672 | -0.12(-0.25%) |
Nov 11, 2021 | 48.94 | 50.06 | 48.84 | 49.58 | 77,967 | +0.47(+0.95%) |
Nov 10, 2021 | 49.24 | 49.11 | 56,750 | -0.31(-0.63%) | ||
Nov 09, 2021 | 49.77 | 50.10 | 49.03 | 49.42 | 85,660 | -0.71(-1.42%) |
Nov 08, 2021 | 49.93 | 50.55 | 49.55 | 50.13 | 112,636 | +0.49(+0.98%) |
Nov 05, 2021 | 49.69 | 50.03 | 49.31 | 49.65 | 88,506 | +0.51(+1.05%) |
Nov 04, 2021 | 50.82 | 51.35 | 48.60 | 49.13 | 112,352 | -1.49(-2.95%) |
Nov 03, 2021 | 48.80 | 51.19 | 48.16 | 50.63 | 170,073 | +1.68(+3.43%) |
Nov 02, 2021 | 49.05 | 49.26 | 48.71 | 48.95 | 90,832 | -0.23(-0.47%) |