Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.65 | 39.19 | 38.97 | 612,509 | +1.12(+2.96%) | |
Jan 28, 2022 | 38.58 | 38.59 | 36.86 | 37.85 | 477,858 | -0.51(-1.32%) |
Jan 27, 2022 | 38.82 | 39.54 | 37.53 | 38.36 | 604,042 | +0.06(+0.15%) |
Jan 26, 2022 | 38.32 | 40.04 | 38.02 | 38.30 | 570,021 | +0.87(+2.33%) |
Jan 25, 2022 | 37.85 | 38.14 | 36.67 | 37.43 | 576,247 | -0.51(-1.36%) |
Jan 24, 2022 | 38.83 | 39.01 | 36.13 | 37.94 | 1,340,223 | -1.77(-4.45%) |
Jan 21, 2022 | 40.97 | 41.03 | 39.05 | 39.71 | 765,646 | -1.58(-3.82%) |
Jan 20, 2022 | 42.01 | 43.04 | 41.29 | 41.29 | 434,781 | -0.41(-0.98%) |
Jan 19, 2022 | 42.24 | 42.99 | 41.64 | 41.70 | 422,273 | -0.23(-0.55%) |
Jan 18, 2022 | 41.83 | 42.75 | 41.46 | 41.93 | 368,777 | +0.07(+0.18%) |
Jan 14, 2022 | 41.85 | 0 | -0.07(-0.18%) | |||
Jan 13, 2022 | 42.75 | 43.28 | 41.88 | 41.93 | 285,896 | -0.55(-1.29%) |
Jan 12, 2022 | 43.21 | 43.60 | 42.15 | 42.48 | 329,400 | +0.05(+0.12%) |
Jan 11, 2022 | 41.50 | 42.82 | 41.31 | 42.43 | 324,868 | +1.00(+2.42%) |
Jan 10, 2022 | 39.85 | 41.70 | 39.85 | 41.42 | 441,926 | +1.06(+2.63%) |
Jan 07, 2022 | 39.08 | 40.51 | 38.83 | 40.36 | 317,044 | +1.42(+3.65%) |
Jan 06, 2022 | 38.87 | 39.35 | 38.61 | 38.94 | 346,978 | +0.07(+0.19%) |
Jan 05, 2022 | 39.94 | 40.36 | 38.72 | 38.87 | 444,620 | -1.13(-2.82%) |
Jan 04, 2022 | 40.21 | 40.73 | 39.94 | 39.99 | 429,649 | -0.45(-1.11%) |
Jan 03, 2022 | 40.68 | 41.28 | 40.34 | 40.44 | 296,232 | -0.10(-0.25%) |
Dec 31, 2021 | 40.81 | 40.98 | 40.52 | 40.54 | 192,746 | -0.14(-0.35%) |
Dec 30, 2021 | 40.48 | 41.17 | 40.48 | 40.68 | 212,390 | +0.21(+0.51%) |
Dec 29, 2021 | 40.38 | 40.64 | 40.14 | 40.48 | 255,302 | -0.22(-0.55%) |
Dec 28, 2021 | 40.54 | 40.73 | 40.36 | 40.70 | 171,549 | +0.22(+0.53%) |
Dec 27, 2021 | 41.36 | 41.40 | 40.30 | 40.48 | 272,642 | -0.17(-0.41%) |
Dec 23, 2021 | 39.79 | 40.98 | 39.79 | 40.65 | 361,397 | +1.00(+2.51%) |
Dec 22, 2021 | 38.88 | 39.84 | 38.63 | 39.65 | 333,082 | +0.91(+2.36%) |
Dec 21, 2021 | 38.24 | 38.87 | 38.14 | 38.74 | 324,513 | +0.94(+2.48%) |
Dec 20, 2021 | 38.39 | 38.52 | 36.73 | 37.80 | 663,868 | -1.26(-3.23%) |
Dec 17, 2021 | 38.73 | 39.56 | 38.19 | 39.06 | 562,285 | -0.63(-1.59%) |
Dec 16, 2021 | 40.22 | 40.67 | 39.52 | 39.70 | 418,436 | -0.03(-0.08%) |
Dec 15, 2021 | 40.04 | 40.14 | 38.78 | 39.73 | 762,154 | -0.42(-1.03%) |
Dec 14, 2021 | 41.09 | 41.42 | 39.60 | 40.14 | 657,302 | -1.06(-2.58%) |
Dec 13, 2021 | 42.09 | 42.18 | 41.18 | 41.21 | 488,834 | -1.08(-2.55%) |
Dec 10, 2021 | 41.14 | 42.53 | 41.14 | 42.29 | 459,788 | +0.90(+2.19%) |
Dec 09, 2021 | 41.55 | 42.24 | 41.09 | 41.38 | 1,264,046 | -1.60(-3.73%) |
Dec 08, 2021 | 43.58 | 43.83 | 42.76 | 42.98 | 225,866 | -0.91(-2.08%) |
Dec 07, 2021 | 43.84 | 44.34 | 43.30 | 43.90 | 531,905 | +0.37(+0.84%) |
Dec 06, 2021 | 42.56 | 44.00 | 42.05 | 43.53 | 327,949 | +1.37(+3.25%) |
Dec 03, 2021 | 42.68 | 42.68 | 41.55 | 42.16 | 348,974 | -0.01(-0.02%) |
Dec 02, 2021 | 41.39 | 42.93 | 41.06 | 42.17 | 344,420 | +0.71(+1.70%) |
Dec 01, 2021 | 42.33 | 42.77 | 41.15 | 41.46 | 448,900 | -0.14(-0.34%) |
Nov 30, 2021 | 43.98 | 44.13 | 41.60 | 41.60 | 753,124 | -2.49(-5.65%) |
Nov 29, 2021 | 45.09 | 45.32 | 43.62 | 44.09 | 428,633 | -0.88(-1.96%) |
Nov 26, 2021 | 44.92 | 45.56 | 44.24 | 44.97 | 233,957 | -1.13(-2.45%) |
Nov 24, 2021 | 45.96 | 46.20 | 45.78 | 46.10 | 228,957 | +0.51(+1.11%) |
Nov 23, 2021 | 45.22 | 45.75 | 44.74 | 45.60 | 295,839 | +0.89(+1.99%) |
Nov 22, 2021 | 44.57 | 45.23 | 44.29 | 44.71 | 281,151 | +0.36(+0.80%) |
Nov 19, 2021 | 45.14 | 45.31 | 44.25 | 44.35 | 296,942 | -1.14(-2.50%) |
Nov 18, 2021 | 45.95 | 46.12 | 45.47 | 45.49 | 154,797 | -0.35(-0.76%) |
Nov 17, 2021 | 46.62 | 46.80 | 45.70 | 45.84 | 166,348 | -0.78(-1.67%) |
Nov 16, 2021 | 46.18 | 46.80 | 46.15 | 46.62 | 133,514 | +0.14(+0.30%) |
Nov 15, 2021 | 46.91 | 46.91 | 46.11 | 46.48 | 171,966 | -0.32(-0.69%) |
Nov 12, 2021 | 46.67 | 46.91 | 46.32 | 46.80 | 177,805 | +0.71(+1.53%) |
Nov 11, 2021 | 45.89 | 46.22 | 45.57 | 46.10 | 163,909 | -0.22(-0.47%) |
Nov 10, 2021 | 46.63 | 46.31 | 266,022 | -0.66(-1.41%) | ||
Nov 09, 2021 | 46.67 | 47.12 | 46.58 | 46.98 | 164,031 | +0.07(+0.14%) |
Nov 08, 2021 | 46.98 | 47.56 | 46.70 | 46.91 | 212,695 | -0.07(-0.16%) |
Nov 05, 2021 | 46.86 | 46.99 | 46.00 | 46.98 | 326,359 | +0.52(+1.13%) |
Nov 04, 2021 | 46.13 | 46.68 | 45.99 | 46.46 | 289,709 | +0.42(+0.92%) |
Nov 03, 2021 | 45.76 | 46.15 | 45.60 | 46.04 | 269,914 | +0.18(+0.39%) |
Nov 02, 2021 | 46.74 | 46.76 | 45.60 | 45.86 | 323,361 | -0.35(-0.76%) |