Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.49 | 42.01 | 42.01 | 137,599 | +0.41(+0.99%) | |
Jan 28, 2022 | 40.73 | 41.60 | 40.51 | 41.60 | 195,582 | +0.79(+1.94%) |
Jan 27, 2022 | 41.29 | 41.58 | 40.61 | 40.81 | 130,738 | -0.10(-0.24%) |
Jan 26, 2022 | 41.51 | 41.67 | 40.65 | 40.91 | 218,263 | -0.11(-0.27%) |
Jan 25, 2022 | 40.78 | 41.33 | 40.17 | 41.02 | 248,367 | -0.21(-0.51%) |
Jan 24, 2022 | 40.48 | 41.24 | 39.78 | 41.23 | 265,376 | +0.14(+0.34%) |
Jan 21, 2022 | 41.76 | 41.81 | 41.04 | 41.09 | 117,787 | -0.59(-1.42%) |
Jan 20, 2022 | 42.31 | 42.57 | 41.63 | 41.68 | 164,437 | -0.38(-0.90%) |
Jan 19, 2022 | 42.76 | 42.76 | 42.06 | 42.06 | 67,895 | -0.42(-0.99%) |
Jan 18, 2022 | 42.91 | 42.91 | 42.37 | 42.48 | 98,221 | -0.71(-1.64%) |
Jan 14, 2022 | 43.19 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 43.59 | 43.63 | 43.09 | 43.16 | 338,483 | -0.27(-0.62%) |
Jan 12, 2022 | 43.62 | 43.62 | 43.28 | 43.43 | 134,227 | +0.01(+0.02%) |
Jan 11, 2022 | 43.13 | 43.42 | 42.85 | 43.42 | 111,677 | +0.28(+0.65%) |
Jan 10, 2022 | 43.19 | 43.19 | 42.58 | 43.14 | 99,308 | +0.00(+0.00%) |
Jan 07, 2022 | 43.13 | 43.23 | 42.99 | 43.14 | 123,134 | +0.14(+0.33%) |
Jan 06, 2022 | 43.11 | 43.20 | 42.90 | 43.00 | 91,557 | +0.07(+0.16%) |
Jan 05, 2022 | 43.54 | 43.64 | 42.89 | 42.93 | 115,132 | -0.46(-1.06%) |
Jan 04, 2022 | 43.24 | 43.49 | 43.24 | 43.39 | 145,721 | +0.35(+0.81%) |
Jan 03, 2022 | 42.86 | 43.04 | 42.73 | 43.04 | 58,553 | +0.28(+0.65%) |
Dec 31, 2021 | 42.75 | 42.90 | 42.72 | 42.76 | 44,999 | -0.06(-0.14%) |
Dec 30, 2021 | 43.00 | 43.12 | 42.82 | 42.82 | 48,300 | -0.14(-0.33%) |
Dec 29, 2021 | 42.95 | 43.05 | 42.82 | 42.96 | 61,013 | +0.14(+0.33%) |
Dec 28, 2021 | 42.85 | 42.98 | 42.77 | 42.82 | 51,515 | +0.04(+0.09%) |
Dec 27, 2021 | 42.48 | 42.78 | 42.41 | 42.78 | 56,209 | +0.48(+1.12%) |
Dec 23, 2021 | 42.28 | 42.40 | 42.17 | 42.30 | 52,378 | +0.23(+0.56%) |
Dec 22, 2021 | 41.80 | 42.07 | 41.68 | 42.07 | 47,374 | +0.30(+0.72%) |
Dec 21, 2021 | 41.46 | 41.77 | 41.43 | 41.77 | 35,120 | +0.60(+1.46%) |
Dec 20, 2021 | 41.25 | 41.25 | 40.87 | 41.17 | 33,607 | -0.47(-1.13%) |
Dec 17, 2021 | 42.00 | 42.00 | 41.55 | 41.64 | 28,868 | -0.56(-1.33%) |
Dec 16, 2021 | 42.41 | 42.54 | 42.09 | 42.20 | 416,861 | +0.03(+0.07%) |
Dec 15, 2021 | 41.79 | 42.17 | 41.52 | 42.17 | 35,159 | +0.53(+1.27%) |
Dec 14, 2021 | 41.59 | 41.87 | 41.54 | 41.64 | 30,498 | -0.12(-0.29%) |
Dec 13, 2021 | 42.17 | 42.17 | 41.76 | 41.76 | 59,647 | -0.50(-1.18%) |
Dec 10, 2021 | 42.20 | 42.29 | 41.98 | 42.26 | 17,394 | +0.40(+0.96%) |
Dec 09, 2021 | 41.75 | 42.01 | 41.75 | 41.86 | 19,922 | -0.12(-0.29%) |
Dec 08, 2021 | 42.09 | 42.09 | 41.81 | 41.98 | 21,899 | +0.03(+0.07%) |
Dec 07, 2021 | 41.80 | 42.08 | 41.80 | 41.95 | 22,575 | +0.61(+1.48%) |
Dec 06, 2021 | 41.23 | 41.55 | 41.11 | 41.34 | 25,135 | +0.50(+1.22%) |
Dec 03, 2021 | 41.18 | 41.18 | 40.50 | 40.84 | 42,480 | -0.06(-0.14%) |
Dec 02, 2021 | 40.38 | 41.10 | 40.38 | 40.90 | 16,021 | +0.67(+1.65%) |
Dec 01, 2021 | 41.06 | 41.37 | 40.23 | 40.23 | 19,957 | -0.27(-0.67%) |
Nov 30, 2021 | 41.00 | 41.07 | 40.48 | 40.50 | 28,293 | -0.89(-2.15%) |
Nov 29, 2021 | 41.56 | 41.56 | 41.16 | 41.39 | 18,956 | +0.32(+0.78%) |
Nov 26, 2021 | 41.32 | 41.32 | 40.91 | 41.07 | 25,203 | -0.95(-2.26%) |
Nov 24, 2021 | 41.97 | 42.05 | 41.91 | 42.02 | 22,849 | -0.03(-0.07%) |
Nov 23, 2021 | 41.70 | 42.05 | 41.67 | 42.05 | 13,495 | +0.32(+0.77%) |
Nov 22, 2021 | 41.79 | 42.10 | 41.71 | 41.73 | 61,438 | +0.11(+0.26%) |
Nov 19, 2021 | 41.78 | 41.78 | 41.57 | 41.62 | 9,423 | -0.26(-0.62%) |
Nov 18, 2021 | 41.94 | 41.89 | 41.87 | 41.88 | 15,975 | -0.03(-0.07%) |
Nov 17, 2021 | 42.07 | 42.07 | 41.87 | 41.91 | 11,519 | -0.17(-0.40%) |
Nov 16, 2021 | 42.11 | 42.27 | 42.05 | 42.08 | 33,346 | +0.05(+0.12%) |
Nov 15, 2021 | 42.05 | 42.12 | 41.98 | 42.03 | 21,583 | +0.01(+0.02%) |
Nov 12, 2021 | 41.92 | 42.05 | 41.77 | 42.02 | 18,497 | +0.21(+0.50%) |
Nov 11, 2021 | 41.99 | 41.99 | 41.81 | 41.81 | 12,225 | +0.03(+0.07%) |
Nov 10, 2021 | 41.92 | 41.78 | 16,398 | -0.16(-0.38%) | ||
Nov 09, 2021 | 41.93 | 41.94 | 41.81 | 41.94 | 19,136 | -0.06(-0.14%) |
Nov 08, 2021 | 42.15 | 42.15 | 41.91 | 42.00 | 13,614 | +0.04(+0.10%) |
Nov 05, 2021 | 41.87 | 42.11 | 41.83 | 41.96 | 15,869 | +0.21(+0.50%) |
Nov 04, 2021 | 41.99 | 41.99 | 41.59 | 41.75 | 30,086 | -0.07(-0.17%) |
Nov 03, 2021 | 41.55 | 41.84 | 41.51 | 41.82 | 15,923 | +0.24(+0.58%) |
Nov 02, 2021 | 41.53 | 41.62 | 41.45 | 41.58 | 17,595 | +0.13(+0.31%) |