Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.06 | 42.54 | 42.50 | 48,231 | +0.17(+0.41%) | |
Jan 28, 2022 | 41.82 | 42.33 | 41.43 | 42.33 | 58,108 | +0.26(+0.62%) |
Jan 27, 2022 | 42.42 | 42.81 | 41.95 | 42.07 | 370,086 | +0.11(+0.25%) |
Jan 26, 2022 | 42.34 | 42.62 | 41.71 | 41.96 | 116,092 | -0.21(-0.50%) |
Jan 25, 2022 | 42.40 | 42.52 | 41.72 | 42.17 | 185,308 | -0.49(-1.15%) |
Jan 24, 2022 | 42.39 | 42.79 | 41.84 | 42.66 | 82,012 | +0.10(+0.23%) |
Jan 21, 2022 | 42.67 | 43.24 | 42.56 | 42.57 | 103,203 | -0.16(-0.38%) |
Jan 20, 2022 | 43.48 | 43.52 | 42.68 | 42.73 | 552,626 | -0.55(-1.27%) |
Jan 19, 2022 | 43.64 | 43.69 | 43.23 | 43.28 | 19,312 | -0.26(-0.59%) |
Jan 18, 2022 | 43.96 | 43.96 | 43.38 | 43.54 | 138,801 | -0.70(-1.59%) |
Jan 14, 2022 | 44.24 | 0 | +0.23(+0.52%) | |||
Jan 13, 2022 | 43.87 | 44.15 | 43.81 | 44.01 | 19,623 | +0.43(+0.99%) |
Jan 12, 2022 | 43.89 | 43.89 | 43.47 | 43.58 | 75,437 | -0.11(-0.24%) |
Jan 11, 2022 | 43.93 | 43.93 | 43.12 | 43.68 | 34,129 | -0.03(-0.07%) |
Jan 10, 2022 | 43.90 | 43.95 | 43.56 | 43.71 | 40,290 | -0.20(-0.46%) |
Jan 07, 2022 | 43.87 | 44.03 | 43.83 | 43.91 | 24,165 | +0.10(+0.22%) |
Jan 06, 2022 | 43.74 | 44.14 | 43.74 | 43.82 | 136,837 | +0.08(+0.18%) |
Jan 05, 2022 | 43.87 | 44.26 | 43.73 | 43.74 | 73,745 | +0.00(+0.00%) |
Jan 04, 2022 | 43.59 | 43.96 | 43.59 | 43.74 | 28,725 | +0.18(+0.42%) |
Jan 03, 2022 | 43.43 | 43.56 | 43.07 | 43.56 | 34,222 | +0.17(+0.40%) |
Dec 31, 2021 | 43.27 | 43.47 | 43.14 | 43.38 | 37,385 | +0.13(+0.31%) |
Dec 30, 2021 | 43.47 | 43.49 | 43.24 | 43.25 | 107,279 | -0.08(-0.18%) |
Dec 29, 2021 | 43.20 | 43.39 | 43.17 | 43.33 | 13,804 | +0.13(+0.29%) |
Dec 28, 2021 | 42.82 | 43.20 | 42.81 | 43.20 | 31,499 | +0.38(+0.89%) |
Dec 27, 2021 | 42.53 | 42.82 | 42.47 | 42.82 | 47,715 | +0.35(+0.82%) |
Dec 23, 2021 | 42.47 | 42.53 | 42.41 | 42.47 | 11,945 | +0.15(+0.36%) |
Dec 22, 2021 | 42.02 | 42.32 | 41.87 | 42.32 | 84,251 | +0.25(+0.60%) |
Dec 21, 2021 | 42.25 | 42.25 | 41.99 | 42.07 | 25,022 | -0.14(-0.34%) |
Dec 20, 2021 | 41.98 | 42.24 | 41.77 | 42.21 | 25,903 | -0.10(-0.23%) |
Dec 17, 2021 | 42.56 | 42.72 | 42.27 | 42.31 | 71,225 | -0.25(-0.59%) |
Dec 16, 2021 | 42.52 | 42.79 | 42.42 | 42.56 | 78,054 | +0.11(+0.26%) |
Dec 15, 2021 | 41.91 | 42.54 | 41.88 | 42.45 | 13,968 | +0.55(+1.32%) |
Dec 14, 2021 | 41.82 | 42.06 | 41.62 | 41.90 | 66,719 | +0.02(+0.05%) |
Dec 13, 2021 | 41.78 | 42.06 | 41.54 | 41.88 | 21,048 | +0.33(+0.79%) |
Dec 10, 2021 | 41.31 | 41.55 | 41.30 | 41.55 | 14,016 | +0.43(+1.05%) |
Dec 09, 2021 | 41.10 | 41.25 | 41.03 | 41.12 | 12,466 | -0.20(-0.49%) |
Dec 08, 2021 | 41.61 | 41.62 | 41.04 | 41.32 | 94,086 | -0.27(-0.65%) |
Dec 07, 2021 | 41.44 | 41.72 | 41.37 | 41.59 | 25,453 | +0.33(+0.79%) |
Dec 06, 2021 | 41.05 | 41.53 | 41.05 | 41.26 | 21,872 | +0.56(+1.38%) |
Dec 03, 2021 | 40.67 | 40.79 | 40.54 | 40.70 | 10,613 | +0.11(+0.28%) |
Dec 02, 2021 | 39.97 | 40.72 | 39.97 | 40.59 | 36,551 | +0.82(+2.05%) |
Dec 01, 2021 | 40.45 | 40.74 | 39.77 | 39.77 | 91,414 | -0.33(-0.81%) |
Nov 30, 2021 | 40.66 | 40.79 | 40.09 | 40.10 | 20,208 | -1.06(-2.58%) |
Nov 29, 2021 | 41.37 | 41.37 | 41.03 | 41.16 | 9,626 | +0.02(+0.04%) |
Nov 26, 2021 | 41.53 | 41.56 | 41.02 | 41.15 | 11,017 | -0.78(-1.86%) |
Nov 24, 2021 | 41.89 | 41.95 | 41.68 | 41.92 | 17,167 | -0.15(-0.35%) |
Nov 23, 2021 | 42.08 | 42.10 | 41.89 | 42.07 | 23,108 | +0.12(+0.28%) |
Nov 22, 2021 | 41.43 | 42.09 | 41.43 | 41.95 | 7,196 | +0.65(+1.58%) |
Nov 19, 2021 | 41.69 | 41.69 | 41.26 | 41.30 | 7,985 | -0.55(-1.31%) |
Nov 18, 2021 | 41.80 | 41.87 | 41.84 | 41.85 | 8,298 | -0.08(-0.19%) |
Nov 17, 2021 | 42.06 | 42.12 | 41.82 | 41.92 | 17,368 | -0.19(-0.46%) |
Nov 16, 2021 | 42.46 | 42.46 | 42.11 | 42.12 | 13,486 | -0.26(-0.61%) |
Nov 15, 2021 | 42.26 | 42.39 | 42.14 | 42.38 | 30,694 | +0.32(+0.75%) |
Nov 12, 2021 | 42.09 | 42.23 | 42.04 | 42.06 | 4,900 | +0.06(+0.14%) |
Nov 11, 2021 | 42.09 | 42.14 | 41.92 | 42.00 | 4,135 | -0.08(-0.19%) |
Nov 10, 2021 | 41.88 | 42.08 | 6,817 | +0.10(+0.23%) | ||
Nov 09, 2021 | 41.78 | 42.01 | 41.77 | 41.98 | 29,507 | +0.20(+0.49%) |
Nov 08, 2021 | 42.36 | 42.36 | 41.75 | 41.78 | 7,961 | -0.45(-1.06%) |
Nov 05, 2021 | 41.87 | 42.32 | 41.87 | 42.22 | 16,477 | +0.50(+1.20%) |
Nov 04, 2021 | 41.95 | 42.00 | 41.63 | 41.72 | 17,432 | -0.23(-0.56%) |
Nov 03, 2021 | 41.39 | 41.99 | 41.39 | 41.96 | 12,188 | +0.57(+1.38%) |
Nov 02, 2021 | 41.61 | 41.61 | 41.29 | 41.39 | 19,340 | -0.05(-0.12%) |