Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 41.60 | 0 | +0.01(+0.02%) | |||
Jan 27, 2022 | 41.65 | 41.85 | 41.52 | 41.59 | 194,702 | -0.02(-0.05%) |
Jan 26, 2022 | 41.54 | 41.69 | 41.51 | 41.61 | 162,440 | +0.04(+0.10%) |
Jan 25, 2022 | 41.60 | 41.70 | 41.50 | 41.57 | 293,697 | -0.10(-0.24%) |
Jan 24, 2022 | 41.50 | 41.69 | 41.45 | 41.67 | 211,533 | +0.15(+0.36%) |
Jan 21, 2022 | 41.52 | 41.64 | 41.50 | 41.52 | 141,725 | -0.01(-0.02%) |
Jan 20, 2022 | 41.55 | 41.61 | 41.51 | 41.53 | 263,767 | -0.04(-0.10%) |
Jan 19, 2022 | 41.55 | 41.63 | 41.55 | 41.57 | 146,363 | +0.02(+0.05%) |
Jan 18, 2022 | 41.65 | 41.69 | 41.55 | 41.55 | 296,918 | -0.11(-0.26%) |
Jan 14, 2022 | 41.66 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 41.77 | 41.77 | 41.62 | 41.65 | 150,905 | -0.06(-0.14%) |
Jan 12, 2022 | 41.85 | 41.90 | 41.62 | 41.71 | 142,631 | +0.05(+0.12%) |
Jan 11, 2022 | 41.75 | 41.90 | 41.65 | 41.66 | 87,550 | -0.07(-0.17%) |
Jan 10, 2022 | 41.84 | 41.99 | 41.65 | 41.73 | 201,541 | -0.11(-0.26%) |
Jan 07, 2022 | 41.75 | 41.94 | 41.70 | 41.84 | 190,058 | -0.16(-0.38%) |
Jan 06, 2022 | 41.97 | 42.07 | 41.70 | 42.00 | 318,971 | +0.36(+0.86%) |
Jan 05, 2022 | 42.15 | 42.27 | 41.64 | 41.64 | 943,412 | -0.34(-0.81%) |
Jan 04, 2022 | 41.90 | 42.29 | 41.63 | 41.98 | 261,825 | -0.03(-0.07%) |
Jan 03, 2022 | 42.13 | 42.37 | 41.85 | 42.01 | 110,257 | -0.01(-0.02%) |
Dec 31, 2021 | 42.26 | 42.44 | 42.01 | 42.02 | 133,041 | -0.32(-0.76%) |
Dec 30, 2021 | 42.54 | 42.67 | 42.12 | 42.34 | 82,143 | -0.24(-0.56%) |
Dec 29, 2021 | 42.14 | 42.71 | 42.07 | 42.58 | 57,884 | +0.30(+0.71%) |
Dec 28, 2021 | 42.01 | 42.33 | 41.95 | 42.28 | 46,821 | +0.08(+0.19%) |
Dec 27, 2021 | 42.24 | 42.54 | 41.89 | 42.20 | 61,224 | -0.04(-0.09%) |
Dec 23, 2021 | 42.26 | 42.42 | 42.22 | 42.24 | 116,547 | +0.06(+0.14%) |
Dec 22, 2021 | 42.09 | 42.28 | 41.86 | 42.18 | 58,439 | +0.21(+0.50%) |
Dec 21, 2021 | 42.11 | 42.34 | 41.96 | 41.97 | 318,986 | +0.05(+0.12%) |
Dec 20, 2021 | 41.74 | 42.06 | 41.60 | 41.92 | 285,543 | +0.22(+0.53%) |
Dec 17, 2021 | 41.87 | 42.06 | 41.60 | 41.70 | 569,211 | -0.19(-0.45%) |
Dec 16, 2021 | 42.28 | 42.30 | 41.80 | 41.89 | 240,139 | -0.22(-0.52%) |
Dec 15, 2021 | 41.93 | 42.18 | 41.83 | 42.11 | 133,115 | +0.37(+0.89%) |
Dec 14, 2021 | 41.79 | 42.26 | 41.66 | 41.74 | 324,338 | +0.01(+0.02%) |
Dec 13, 2021 | 42.23 | 42.87 | 41.71 | 41.73 | 184,214 | -0.66(-1.56%) |
Dec 10, 2021 | 42.11 | 42.59 | 42.02 | 42.39 | 136,541 | +0.25(+0.59%) |
Dec 09, 2021 | 42.20 | 42.30 | 41.99 | 42.14 | 2,300,754 | -0.03(-0.07%) |
Dec 08, 2021 | 42.50 | 42.77 | 42.15 | 42.17 | 169,458 | -0.30(-0.71%) |
Dec 07, 2021 | 42.05 | 42.61 | 42.05 | 42.47 | 443,437 | +0.44(+1.05%) |
Dec 06, 2021 | 42.34 | 42.47 | 41.96 | 42.03 | 308,871 | -0.37(-0.87%) |
Dec 03, 2021 | 41.86 | 42.48 | 41.81 | 42.40 | 189,312 | +0.60(+1.44%) |
Dec 02, 2021 | 41.93 | 41.99 | 41.72 | 41.80 | 293,323 | -0.06(-0.14%) |
Dec 01, 2021 | 42.03 | 42.07 | 41.78 | 41.86 | 275,697 | +0.11(+0.26%) |
Nov 30, 2021 | 41.87 | 41.98 | 41.75 | 41.75 | 366,154 | -0.08(-0.19%) |
Nov 29, 2021 | 42.15 | 42.20 | 41.63 | 41.83 | 174,335 | -0.14(-0.33%) |
Nov 26, 2021 | 42.00 | 42.14 | 41.84 | 41.97 | 201,719 | -0.18(-0.43%) |
Nov 24, 2021 | 42.08 | 42.33 | 42.08 | 42.15 | 393,946 | +0.02(+0.05%) |
Nov 23, 2021 | 41.83 | 42.23 | 41.83 | 42.13 | 231,024 | +0.24(+0.57%) |
Nov 22, 2021 | 41.78 | 41.97 | 41.73 | 41.89 | 505,334 | +0.19(+0.45%) |
Nov 19, 2021 | 41.51 | 41.74 | 41.50 | 41.70 | 198,559 | +0.16(+0.38%) |
Nov 18, 2021 | 41.83 | 41.73 | 41.53 | 41.54 | 289,800 | -0.23(-0.55%) |
Nov 17, 2021 | 41.66 | 41.79 | 41.65 | 41.77 | 181,873 | +0.03(+0.07%) |
Nov 16, 2021 | 41.69 | 41.74 | 41.51 | 41.74 | 295,823 | +0.10(+0.24%) |
Nov 15, 2021 | 41.63 | 41.75 | 41.54 | 41.64 | 295,776 | +0.06(+0.14%) |
Nov 12, 2021 | 41.60 | 41.63 | 41.49 | 41.58 | 205,853 | -0.04(-0.10%) |
Nov 11, 2021 | 41.64 | 41.73 | 41.55 | 41.62 | 229,091 | +0.01(+0.02%) |
Nov 10, 2021 | 41.50 | 41.61 | 192,801 | +0.03(+0.07%) | ||
Nov 09, 2021 | 41.46 | 41.61 | 41.44 | 41.58 | 374,501 | +0.10(+0.24%) |
Nov 08, 2021 | 41.58 | 41.62 | 41.39 | 41.48 | 308,055 | -0.03(-0.07%) |
Nov 05, 2021 | 41.46 | 41.72 | 41.46 | 41.51 | 229,603 | +0.07(+0.17%) |
Nov 04, 2021 | 41.51 | 41.63 | 41.43 | 41.44 | 207,607 | +0.01(+0.02%) |
Nov 03, 2021 | 41.46 | 41.53 | 41.43 | 41.43 | 275,876 | -0.07(-0.17%) |
Nov 02, 2021 | 41.46 | 41.53 | 41.45 | 41.50 | 182,353 | +0.04(+0.10%) |