Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.49 | 40.85 | 40.72 | 48,449 | +1.09(+2.74%) | |
Jan 28, 2022 | 39.36 | 39.64 | 38.48 | 39.63 | 34,561 | +0.40(+1.02%) |
Jan 27, 2022 | 40.45 | 40.81 | 39.23 | 39.23 | 13,160 | -0.98(-2.43%) |
Jan 26, 2022 | 41.14 | 41.47 | 40.21 | 40.21 | 31,242 | -0.35(-0.86%) |
Jan 25, 2022 | 40.57 | 41.03 | 39.94 | 40.56 | 9,304 | -0.74(-1.78%) |
Jan 24, 2022 | 39.92 | 41.35 | 39.56 | 41.30 | 35,613 | +0.63(+1.55%) |
Jan 21, 2022 | 40.56 | 41.75 | 40.56 | 40.67 | 41,068 | -0.37(-0.90%) |
Jan 20, 2022 | 42.00 | 42.65 | 41.03 | 41.04 | 31,326 | -0.80(-1.90%) |
Jan 19, 2022 | 43.25 | 43.25 | 41.81 | 41.83 | 98,884 | -1.09(-2.53%) |
Jan 18, 2022 | 43.62 | 43.62 | 42.92 | 42.92 | 35,580 | -0.95(-2.16%) |
Jan 14, 2022 | 43.87 | 0 | -0.13(-0.29%) | |||
Jan 13, 2022 | 44.24 | 44.57 | 44.00 | 44.00 | 29,245 | -0.09(-0.20%) |
Jan 12, 2022 | 44.44 | 44.64 | 43.82 | 44.08 | 66,796 | -0.27(-0.61%) |
Jan 11, 2022 | 43.56 | 44.35 | 43.35 | 44.35 | 72,643 | +0.50(+1.14%) |
Jan 10, 2022 | 43.99 | 43.99 | 43.38 | 43.85 | 22,535 | -0.40(-0.90%) |
Jan 07, 2022 | 44.97 | 45.17 | 44.15 | 44.25 | 53,089 | -0.78(-1.73%) |
Jan 06, 2022 | 44.91 | 45.22 | 44.67 | 45.03 | 22,262 | +0.36(+0.80%) |
Jan 05, 2022 | 45.91 | 46.17 | 44.67 | 44.67 | 35,925 | -1.14(-2.48%) |
Jan 04, 2022 | 45.36 | 45.90 | 45.36 | 45.81 | 172,054 | +0.76(+1.68%) |
Jan 03, 2022 | 45.11 | 45.56 | 44.80 | 45.05 | 43,533 | +0.11(+0.25%) |
Dec 31, 2021 | 44.69 | 44.99 | 44.59 | 44.94 | 8,863 | +0.36(+0.80%) |
Dec 30, 2021 | 44.99 | 45.34 | 44.58 | 44.58 | 10,252 | -0.44(-0.98%) |
Dec 29, 2021 | 44.87 | 45.11 | 44.76 | 45.02 | 19,673 | +0.19(+0.42%) |
Dec 28, 2021 | 44.93 | 45.07 | 44.77 | 44.83 | 10,601 | -0.10(-0.22%) |
Dec 27, 2021 | 44.37 | 44.93 | 44.07 | 44.93 | 37,468 | +0.71(+1.60%) |
Dec 23, 2021 | 44.09 | 44.38 | 44.01 | 44.22 | 26,120 | +0.42(+0.95%) |
Dec 22, 2021 | 43.45 | 43.85 | 43.20 | 43.81 | 64,014 | +0.43(+0.99%) |
Dec 21, 2021 | 42.64 | 43.38 | 42.64 | 43.38 | 11,848 | +1.36(+3.25%) |
Dec 20, 2021 | 42.65 | 42.65 | 41.38 | 42.02 | 160,346 | -1.12(-2.59%) |
Dec 17, 2021 | 43.49 | 43.92 | 42.88 | 43.13 | 29,096 | -0.57(-1.30%) |
Dec 16, 2021 | 44.71 | 44.71 | 43.51 | 43.70 | 24,969 | -0.57(-1.28%) |
Dec 15, 2021 | 43.74 | 44.31 | 43.19 | 44.27 | 55,787 | +0.50(+1.13%) |
Dec 14, 2021 | 44.03 | 44.50 | 43.71 | 43.77 | 9,677 | -0.57(-1.30%) |
Dec 13, 2021 | 44.44 | 44.59 | 44.25 | 44.35 | 18,889 | -0.24(-0.53%) |
Dec 10, 2021 | 44.93 | 44.94 | 44.25 | 44.58 | 23,167 | +0.06(+0.13%) |
Dec 09, 2021 | 45.15 | 45.15 | 44.52 | 44.52 | 21,620 | -0.87(-1.91%) |
Dec 08, 2021 | 45.58 | 45.61 | 45.28 | 45.39 | 63,170 | +0.04(+0.08%) |
Dec 07, 2021 | 45.40 | 45.88 | 45.24 | 45.35 | 27,950 | +0.54(+1.20%) |
Dec 06, 2021 | 44.61 | 44.97 | 44.31 | 44.81 | 24,461 | +0.67(+1.51%) |
Dec 03, 2021 | 44.78 | 44.78 | 43.67 | 44.15 | 63,866 | -0.45(-1.00%) |
Dec 02, 2021 | 43.40 | 44.70 | 43.40 | 44.59 | 15,039 | +1.29(+2.99%) |
Dec 01, 2021 | 44.89 | 44.96 | 43.23 | 43.30 | 107,286 | -0.44(-1.00%) |
Nov 30, 2021 | 44.69 | 44.75 | 43.56 | 43.74 | 41,353 | -1.40(-3.11%) |
Nov 29, 2021 | 46.14 | 46.14 | 44.94 | 45.14 | 58,466 | -0.24(-0.53%) |
Nov 26, 2021 | 45.91 | 45.92 | 44.69 | 45.38 | 21,456 | -1.59(-3.39%) |
Nov 24, 2021 | 46.92 | 47.14 | 46.74 | 46.97 | 23,776 | -0.26(-0.54%) |
Nov 23, 2021 | 47.07 | 47.38 | 46.82 | 47.23 | 51,360 | +0.14(+0.29%) |
Nov 22, 2021 | 47.28 | 47.77 | 47.00 | 47.09 | 44,585 | +0.17(+0.36%) |
Nov 19, 2021 | 46.65 | 47.17 | 46.60 | 46.92 | 37,550 | +0.08(+0.17%) |
Nov 18, 2021 | 47.21 | 46.90 | 46.75 | 46.84 | 44,859 | -0.31(-0.65%) |
Nov 17, 2021 | 47.46 | 47.52 | 46.73 | 47.15 | 14,687 | -0.42(-0.88%) |
Nov 16, 2021 | 47.06 | 47.70 | 47.04 | 47.57 | 38,193 | +0.46(+0.98%) |
Nov 15, 2021 | 47.48 | 47.48 | 46.92 | 47.11 | 20,926 | -0.24(-0.51%) |
Nov 12, 2021 | 47.02 | 47.41 | 47.02 | 47.35 | 36,936 | +0.33(+0.70%) |
Nov 11, 2021 | 46.95 | 47.27 | 46.63 | 47.02 | 19,283 | +0.12(+0.25%) |
Nov 10, 2021 | 46.76 | 46.90 | 50,440 | -0.09(-0.19%) | ||
Nov 09, 2021 | 47.14 | 47.14 | 46.66 | 46.99 | 38,322 | -0.26(-0.55%) |
Nov 08, 2021 | 47.47 | 47.78 | 47.23 | 47.25 | 42,274 | +0.61(+1.30%) |
Nov 05, 2021 | 45.86 | 46.76 | 45.86 | 46.65 | 17,844 | +1.33(+2.94%) |
Nov 04, 2021 | 45.17 | 45.45 | 45.00 | 45.31 | 51,051 | +0.19(+0.42%) |
Nov 03, 2021 | 44.58 | 45.19 | 44.36 | 45.12 | 22,967 | +0.61(+1.36%) |
Nov 02, 2021 | 45.04 | 45.04 | 44.36 | 44.51 | 16,787 | -0.48(-1.06%) |