Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.61 | 41.26 | 41.25 | 453,285 | +0.29(+0.72%) | |
Jan 28, 2022 | 40.87 | 41.04 | 40.58 | 40.95 | 457,270 | +0.09(+0.23%) |
Jan 27, 2022 | 40.96 | 41.03 | 40.47 | 40.86 | 650,172 | +0.13(+0.32%) |
Jan 26, 2022 | 40.98 | 41.04 | 40.56 | 40.73 | 611,043 | -0.11(-0.27%) |
Jan 25, 2022 | 40.86 | 41.17 | 40.54 | 40.84 | 1,235,965 | -0.35(-0.85%) |
Jan 24, 2022 | 41.88 | 41.88 | 40.77 | 41.19 | 1,000,967 | -0.52(-1.26%) |
Jan 21, 2022 | 41.42 | 41.75 | 41.41 | 41.72 | 1,422,663 | +0.30(+0.73%) |
Jan 20, 2022 | 41.37 | 41.60 | 41.28 | 41.41 | 829,090 | -0.02(-0.04%) |
Jan 19, 2022 | 41.65 | 41.73 | 41.33 | 41.43 | 823,082 | -0.23(-0.55%) |
Jan 18, 2022 | 42.36 | 42.40 | 41.52 | 41.66 | 689,433 | -0.86(-2.01%) |
Jan 14, 2022 | 42.52 | 0 | +0.24(+0.57%) | |||
Jan 13, 2022 | 42.34 | 42.48 | 42.21 | 42.28 | 458,389 | +0.07(+0.17%) |
Jan 12, 2022 | 42.08 | 42.29 | 41.97 | 42.21 | 985,656 | +0.08(+0.20%) |
Jan 11, 2022 | 42.46 | 42.46 | 41.85 | 42.12 | 843,338 | -0.34(-0.80%) |
Jan 10, 2022 | 42.34 | 42.56 | 42.21 | 42.46 | 1,323,687 | +0.15(+0.35%) |
Jan 07, 2022 | 42.11 | 42.34 | 42.11 | 42.32 | 1,179,159 | +0.00(+0.00%) |
Jan 06, 2022 | 42.10 | 42.34 | 42.03 | 42.32 | 618,989 | +0.29(+0.68%) |
Jan 05, 2022 | 42.26 | 42.33 | 41.94 | 42.03 | 1,930,548 | +0.00(+0.00%) |
Jan 04, 2022 | 41.88 | 42.14 | 41.78 | 42.03 | 917,138 | +0.21(+0.51%) |
Jan 03, 2022 | 42.09 | 42.24 | 41.56 | 41.82 | 392,548 | -0.17(-0.39%) |
Dec 31, 2021 | 42.15 | 42.21 | 41.99 | 41.99 | 289,538 | -0.22(-0.52%) |
Dec 30, 2021 | 42.07 | 42.35 | 42.02 | 42.21 | 636,006 | +0.21(+0.50%) |
Dec 29, 2021 | 41.95 | 42.03 | 41.78 | 41.99 | 567,436 | +0.05(+0.11%) |
Dec 28, 2021 | 41.64 | 41.98 | 41.57 | 41.95 | 382,060 | +0.38(+0.91%) |
Dec 27, 2021 | 41.53 | 41.70 | 41.47 | 41.57 | 686,114 | +0.08(+0.20%) |
Dec 23, 2021 | 41.45 | 41.51 | 41.39 | 41.49 | 1,939,769 | +0.09(+0.22%) |
Dec 22, 2021 | 41.36 | 41.42 | 40.92 | 41.40 | 560,178 | +0.16(+0.38%) |
Dec 21, 2021 | 41.01 | 41.45 | 41.01 | 41.24 | 330,018 | -0.08(-0.20%) |
Dec 20, 2021 | 41.37 | 41.47 | 40.36 | 41.32 | 753,363 | -0.17(-0.40%) |
Dec 17, 2021 | 41.48 | 41.80 | 41.32 | 41.49 | 1,847,839 | -0.02(-0.04%) |
Dec 16, 2021 | 42.07 | 42.13 | 41.49 | 41.51 | 531,221 | -0.43(-1.03%) |
Dec 15, 2021 | 41.55 | 41.99 | 41.54 | 41.94 | 912,168 | +0.29(+0.68%) |
Dec 14, 2021 | 41.72 | 42.16 | 41.61 | 41.65 | 679,041 | -0.04(-0.09%) |
Dec 13, 2021 | 42.40 | 42.40 | 41.48 | 41.69 | 1,522,161 | -0.25(-0.59%) |
Dec 10, 2021 | 41.47 | 42.10 | 41.38 | 41.94 | 2,649,904 | +0.57(+1.38%) |
Dec 09, 2021 | 40.52 | 41.48 | 40.42 | 41.37 | 6,624,332 | -0.64(-1.51%) |
Dec 08, 2021 | 41.91 | 42.28 | 41.82 | 42.00 | 1,050,704 | -0.09(-0.22%) |
Dec 07, 2021 | 42.17 | 42.27 | 41.96 | 42.10 | 758,917 | +0.12(+0.28%) |
Dec 06, 2021 | 41.97 | 42.03 | 41.77 | 41.98 | 1,450,418 | +0.30(+0.73%) |
Dec 03, 2021 | 41.66 | 41.76 | 41.14 | 41.67 | 1,245,101 | +0.10(+0.24%) |
Dec 02, 2021 | 42.34 | 42.46 | 41.26 | 41.57 | 3,805,832 | -2.80(-6.31%) |
Dec 01, 2021 | 45.47 | 45.58 | 44.33 | 44.37 | 1,760,881 | -0.96(-2.11%) |
Nov 30, 2021 | 45.62 | 45.67 | 45.33 | 45.33 | 835,285 | -0.33(-0.73%) |
Nov 29, 2021 | 45.66 | 45.75 | 45.65 | 45.66 | 408,884 | -0.02(-0.04%) |
Nov 26, 2021 | 45.71 | 45.92 | 45.61 | 45.68 | 386,744 | -0.14(-0.30%) |
Nov 24, 2021 | 45.83 | 45.86 | 45.79 | 45.81 | 389,888 | -0.02(-0.04%) |
Nov 23, 2021 | 45.84 | 45.92 | 45.75 | 45.83 | 442,531 | +0.04(+0.08%) |
Nov 22, 2021 | 45.63 | 45.93 | 45.61 | 45.80 | 299,436 | +0.28(+0.61%) |
Nov 19, 2021 | 45.70 | 45.77 | 45.52 | 45.52 | 760,786 | -0.17(-0.36%) |
Nov 18, 2021 | 45.70 | 45.78 | 45.69 | 45.69 | 322,360 | -0.04(-0.08%) |
Nov 17, 2021 | 45.70 | 45.81 | 45.68 | 45.72 | 818,235 | -0.01(-0.02%) |
Nov 16, 2021 | 45.80 | 45.83 | 45.73 | 45.73 | 590,620 | -0.06(-0.14%) |
Nov 15, 2021 | 45.68 | 45.88 | 45.66 | 45.80 | 1,335,092 | +0.81(+1.80%) |
Nov 12, 2021 | 44.88 | 45.00 | 44.78 | 44.99 | 344,653 | +0.15(+0.33%) |
Nov 11, 2021 | 44.92 | 44.96 | 44.78 | 44.84 | 335,913 | -0.10(-0.23%) |
Nov 10, 2021 | 45.06 | 44.94 | 334,966 | -0.12(-0.27%) | ||
Nov 09, 2021 | 44.89 | 45.14 | 44.82 | 45.06 | 525,306 | +0.16(+0.35%) |
Nov 08, 2021 | 44.65 | 44.91 | 44.65 | 44.90 | 575,695 | +0.24(+0.54%) |
Nov 05, 2021 | 44.56 | 44.86 | 44.46 | 44.66 | 894,892 | +0.25(+0.56%) |
Nov 04, 2021 | 43.97 | 44.49 | 43.72 | 44.42 | 1,195,115 | +0.55(+1.26%) |
Nov 03, 2021 | 44.55 | 44.66 | 43.37 | 43.86 | 3,870,163 | -0.73(-1.63%) |
Nov 02, 2021 | 44.97 | 45.22 | 44.55 | 44.59 | 2,081,703 | -1.19(-2.59%) |