Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.10 | 43.66 | 43.66 | 4,348 | +0.83(+1.94%) | |
Jan 28, 2022 | 42.15 | 42.83 | 42.05 | 42.83 | 7,685 | +1.04(+2.48%) |
Jan 27, 2022 | 42.47 | 42.57 | 41.60 | 41.80 | 7,079 | -0.14(-0.33%) |
Jan 26, 2022 | 42.77 | 43.02 | 41.82 | 41.93 | 16,307 | -0.09(-0.21%) |
Jan 25, 2022 | 41.64 | 42.40 | 41.64 | 42.02 | 9,428 | -0.55(-1.30%) |
Jan 24, 2022 | 42.15 | 42.58 | 40.78 | 42.58 | 15,081 | +0.03(+0.08%) |
Jan 21, 2022 | 43.43 | 43.43 | 42.48 | 42.54 | 10,048 | -0.80(-1.84%) |
Jan 20, 2022 | 44.18 | 44.50 | 43.30 | 43.34 | 18,135 | -0.46(-1.05%) |
Jan 19, 2022 | 44.38 | 44.53 | 43.80 | 43.80 | 15,656 | -0.50(-1.13%) |
Jan 18, 2022 | 44.68 | 44.68 | 44.22 | 44.30 | 36,897 | -0.79(-1.74%) |
Jan 14, 2022 | 45.09 | 0 | +0.01(+0.01%) | |||
Jan 13, 2022 | 46.09 | 46.09 | 45.08 | 45.08 | 11,868 | -0.71(-1.54%) |
Jan 12, 2022 | 45.92 | 45.97 | 45.77 | 45.79 | 1,796 | +0.09(+0.20%) |
Jan 11, 2022 | 44.97 | 45.71 | 44.97 | 45.70 | 2,228,847 | +0.48(+1.06%) |
Jan 10, 2022 | 44.79 | 45.22 | 44.29 | 45.22 | 7,666 | -0.06(-0.13%) |
Jan 07, 2022 | 45.44 | 45.45 | 45.17 | 45.28 | 3,655 | -0.14(-0.31%) |
Jan 06, 2022 | 45.50 | 45.63 | 45.42 | 45.42 | 6,217 | -0.14(-0.30%) |
Jan 05, 2022 | 46.35 | 46.41 | 45.56 | 45.56 | 27,603 | -0.95(-2.04%) |
Jan 04, 2022 | 46.50 | 46.70 | 46.24 | 46.51 | 2,057 | +0.01(+0.03%) |
Jan 03, 2022 | 46.52 | 46.52 | 46.27 | 46.49 | 154,268 | +0.16(+0.34%) |
Dec 31, 2021 | 46.46 | 46.57 | 46.33 | 46.34 | 3,914 | -0.10(-0.22%) |
Dec 30, 2021 | 46.63 | 46.66 | 46.44 | 46.44 | 2,749 | -0.13(-0.28%) |
Dec 29, 2021 | 46.51 | 46.59 | 46.43 | 46.57 | 3,620 | +0.09(+0.20%) |
Dec 28, 2021 | 46.68 | 46.68 | 46.44 | 46.48 | 5,132 | -0.11(-0.24%) |
Dec 27, 2021 | 46.10 | 46.59 | 46.10 | 46.59 | 101,989 | +0.59(+1.29%) |
Dec 23, 2021 | 45.85 | 46.06 | 45.85 | 45.99 | 4,273 | +0.36(+0.78%) |
Dec 22, 2021 | 45.09 | 45.64 | 45.09 | 45.64 | 12,454 | +0.45(+0.99%) |
Dec 21, 2021 | 44.84 | 45.20 | 44.59 | 45.19 | 10,961 | +0.80(+1.80%) |
Dec 20, 2021 | 44.28 | 44.40 | 44.07 | 44.39 | 6,626 | -0.51(-1.14%) |
Dec 17, 2021 | 45.23 | 45.23 | 44.81 | 44.90 | 25,342 | -0.42(-0.92%) |
Dec 16, 2021 | 45.90 | 45.90 | 45.13 | 45.32 | 4,723 | -0.39(-0.84%) |
Dec 15, 2021 | 45.11 | 45.70 | 44.77 | 45.70 | 11,836 | +0.75(+1.66%) |
Dec 14, 2021 | 45.04 | 45.16 | 44.75 | 44.96 | 11,336 | -0.43(-0.95%) |
Dec 13, 2021 | 45.81 | 45.81 | 45.37 | 45.39 | 20,765 | -0.33(-0.71%) |
Dec 10, 2021 | 45.75 | 45.75 | 45.50 | 45.71 | 33,639 | +0.36(+0.79%) |
Dec 09, 2021 | 45.72 | 45.72 | 45.35 | 45.35 | 79,367 | -0.44(-0.96%) |
Dec 08, 2021 | 45.60 | 45.79 | 45.52 | 45.79 | 4,966 | +0.22(+0.49%) |
Dec 07, 2021 | 45.25 | 45.64 | 45.25 | 45.57 | 10,354 | +0.93(+2.09%) |
Dec 06, 2021 | 44.28 | 44.78 | 44.10 | 44.64 | 14,841 | +0.50(+1.14%) |
Dec 03, 2021 | 44.40 | 44.42 | 43.73 | 44.13 | 8,570 | -0.35(-0.80%) |
Dec 02, 2021 | 43.83 | 44.69 | 43.83 | 44.49 | 9,925 | +0.62(+1.42%) |
Dec 01, 2021 | 45.00 | 45.16 | 43.86 | 43.86 | 5,766 | -0.65(-1.47%) |
Nov 30, 2021 | 45.13 | 45.28 | 44.50 | 44.52 | 15,133 | -0.89(-1.97%) |
Nov 29, 2021 | 45.44 | 45.57 | 45.13 | 45.41 | 9,902 | +0.50(+1.11%) |
Nov 26, 2021 | 45.23 | 45.28 | 44.75 | 44.91 | 10,720 | -0.88(-1.92%) |
Nov 24, 2021 | 45.63 | 45.79 | 45.63 | 45.79 | 15,199 | +0.09(+0.20%) |
Nov 23, 2021 | 45.71 | 45.71 | 45.39 | 45.70 | 15,522 | +0.01(+0.03%) |
Nov 22, 2021 | 46.13 | 46.26 | 45.68 | 45.68 | 24,100 | -0.15(-0.33%) |
Nov 19, 2021 | 45.91 | 45.95 | 45.84 | 45.84 | 2,078 | -0.13(-0.28%) |
Nov 18, 2021 | 46.01 | 45.98 | 45.95 | 45.96 | 86,280 | +0.12(+0.27%) |
Nov 17, 2021 | 45.85 | 45.91 | 45.84 | 45.84 | 12,774 | -0.11(-0.25%) |
Nov 16, 2021 | 45.85 | 46.06 | 45.85 | 45.95 | 4,612 | +0.19(+0.42%) |
Nov 15, 2021 | 45.98 | 45.98 | 45.71 | 45.76 | 16,114 | +0.03(+0.06%) |
Nov 12, 2021 | 45.50 | 45.79 | 45.47 | 45.74 | 21,634 | +0.34(+0.75%) |
Nov 11, 2021 | 45.47 | 45.48 | 45.39 | 45.39 | 4,063 | -0.00(-0.01%) |
Nov 10, 2021 | 45.70 | 45.40 | 6,995 | -0.37(-0.81%) | ||
Nov 09, 2021 | 46.04 | 46.04 | 45.68 | 45.77 | 2,527 | -0.15(-0.33%) |
Nov 08, 2021 | 45.98 | 45.98 | 45.87 | 45.92 | 3,259 | +0.05(+0.12%) |
Nov 05, 2021 | 45.91 | 46.05 | 45.76 | 45.87 | 30,455 | +0.19(+0.42%) |
Nov 04, 2021 | 45.67 | 45.70 | 45.61 | 45.68 | 4,653 | +0.16(+0.36%) |
Nov 03, 2021 | 45.19 | 45.53 | 45.14 | 45.51 | 10,409 | +0.34(+0.75%) |
Nov 02, 2021 | 45.10 | 45.22 | 45.10 | 45.17 | 17,674 | +0.14(+0.30%) |