Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.56 | 42.22 | 41.51 | 42.20 | 39,138 | +0.13(+0.31%) |
Jan 28, 2022 | 41.73 | 42.07 | 41.69 | 42.07 | 50,021 | -0.07(-0.17%) |
Jan 27, 2022 | 42.23 | 42.59 | 41.88 | 42.14 | 70,112 | +1.79(+4.44%) |
Jan 26, 2022 | 40.40 | 40.85 | 40.16 | 40.35 | 90,959 | +1.20(+3.07%) |
Jan 25, 2022 | 39.09 | 39.40 | 38.84 | 39.15 | 32,520 | -1.10(-2.73%) |
Jan 24, 2022 | 39.76 | 40.25 | 39.44 | 40.25 | 106,130 | -0.42(-1.03%) |
Jan 21, 2022 | 40.84 | 41.01 | 40.61 | 40.67 | 32,280 | -0.59(-1.43%) |
Jan 20, 2022 | 41.67 | 41.67 | 41.08 | 41.26 | 26,678 | +0.64(+1.58%) |
Jan 19, 2022 | 40.64 | 40.72 | 40.49 | 40.62 | 27,602 | -0.15(-0.37%) |
Jan 18, 2022 | 40.72 | 40.89 | 40.60 | 40.77 | 29,326 | -0.83(-2.00%) |
Jan 14, 2022 | 41.60 | 0 | +0.57(+1.39%) | |||
Jan 13, 2022 | 41.36 | 41.39 | 41.02 | 41.03 | 27,403 | +0.58(+1.43%) |
Jan 12, 2022 | 40.27 | 40.48 | 40.08 | 40.45 | 28,426 | +1.01(+2.56%) |
Jan 11, 2022 | 39.34 | 39.54 | 39.21 | 39.44 | 45,123 | -0.02(-0.05%) |
Jan 10, 2022 | 39.13 | 39.57 | 39.02 | 39.46 | 34,451 | +0.22(+0.56%) |
Jan 07, 2022 | 39.09 | 39.27 | 38.92 | 39.24 | 30,800 | +0.51(+1.32%) |
Jan 06, 2022 | 39.08 | 39.08 | 38.66 | 38.73 | 39,762 | -0.13(-0.33%) |
Jan 05, 2022 | 39.67 | 39.70 | 38.82 | 38.86 | 25,701 | -1.44(-3.57%) |
Jan 04, 2022 | 40.09 | 40.61 | 40.09 | 40.30 | 26,605 | -0.42(-1.03%) |
Jan 03, 2022 | 40.75 | 40.99 | 40.50 | 40.72 | 33,500 | -0.11(-0.27%) |
Dec 31, 2021 | 40.98 | 40.98 | 40.47 | 40.83 | 11,872 | +0.37(+0.91%) |
Dec 30, 2021 | 40.13 | 40.58 | 40.13 | 40.46 | 15,192 | +0.22(+0.55%) |
Dec 29, 2021 | 40.14 | 40.24 | 40.06 | 40.24 | 18,737 | +0.20(+0.50%) |
Dec 28, 2021 | 39.75 | 40.10 | 39.75 | 40.04 | 22,940 | +0.49(+1.24%) |
Dec 27, 2021 | 39.50 | 39.55 | 39.44 | 39.55 | 27,892 | -0.15(-0.38%) |
Dec 23, 2021 | 39.72 | 39.82 | 39.60 | 39.70 | 25,375 | +0.00(+0.00%) |
Dec 22, 2021 | 39.41 | 39.78 | 39.37 | 39.70 | 29,312 | -0.34(-0.85%) |
Dec 21, 2021 | 39.79 | 40.04 | 39.79 | 40.04 | 58,546 | +0.74(+1.88%) |
Dec 20, 2021 | 39.15 | 39.30 | 39.04 | 39.30 | 49,746 | +0.13(+0.33%) |
Dec 17, 2021 | 39.37 | 39.49 | 39.17 | 39.17 | 31,265 | -0.44(-1.11%) |
Dec 16, 2021 | 39.67 | 39.81 | 39.49 | 39.61 | 43,092 | +0.05(+0.13%) |
Dec 15, 2021 | 38.89 | 39.56 | 38.88 | 39.56 | 63,539 | +0.78(+2.01%) |
Dec 14, 2021 | 39.01 | 39.01 | 38.57 | 38.78 | 36,007 | -0.21(-0.54%) |
Dec 13, 2021 | 39.06 | 39.23 | 38.91 | 38.99 | 51,130 | -0.09(-0.23%) |
Dec 10, 2021 | 39.19 | 39.19 | 38.99 | 39.08 | 26,668 | -0.32(-0.81%) |
Dec 09, 2021 | 39.51 | 39.54 | 39.32 | 39.40 | 31,366 | -0.29(-0.73%) |
Dec 08, 2021 | 39.54 | 39.75 | 39.40 | 39.69 | 22,930 | +0.10(+0.25%) |
Dec 07, 2021 | 39.68 | 39.78 | 39.30 | 39.59 | 39,079 | -0.17(-0.43%) |
Dec 06, 2021 | 39.85 | 40.10 | 39.58 | 39.76 | 40,107 | +0.62(+1.58%) |
Dec 03, 2021 | 38.95 | 39.28 | 38.66 | 39.14 | 26,777 | +0.32(+0.82%) |
Dec 02, 2021 | 38.64 | 38.92 | 38.60 | 38.82 | 51,296 | -0.51(-1.30%) |
Dec 01, 2021 | 39.52 | 40.00 | 39.08 | 39.33 | 57,738 | +0.76(+1.97%) |
Nov 30, 2021 | 39.24 | 39.30 | 39.18 | 38.57 | 121,118 | -1.01(-2.54%) |
Nov 29, 2021 | 39.93 | 39.99 | 39.25 | 39.58 | 205,834 | +1.04(+2.69%) |
Nov 26, 2021 | 39.18 | 39.21 | 38.51 | 38.54 | 46,831 | +1.77(+4.83%) |
Nov 24, 2021 | 36.30 | 36.81 | 36.17 | 36.77 | 27,005 | +0.02(+0.07%) |
Nov 23, 2021 | 36.48 | 36.74 | 36.48 | 36.74 | 34,863 | +0.29(+0.80%) |
Nov 22, 2021 | 36.50 | 36.68 | 36.33 | 36.45 | 55,853 | -0.67(-1.80%) |
Nov 19, 2021 | 37.36 | 37.36 | 37.00 | 37.12 | 27,453 | -1.00(-2.62%) |
Nov 18, 2021 | 37.71 | 38.12 | 38.06 | 38.12 | 24,082 | +0.35(+0.92%) |
Nov 17, 2021 | 37.45 | 37.83 | 37.39 | 37.77 | 17,251 | +0.43(+1.16%) |
Nov 16, 2021 | 37.68 | 37.84 | 37.34 | 37.34 | 49,456 | -0.48(-1.27%) |
Nov 15, 2021 | 37.93 | 38.11 | 37.76 | 37.82 | 34,225 | +0.97(+2.63%) |
Nov 12, 2021 | 36.97 | 36.97 | 36.78 | 36.85 | 15,430 | -0.59(-1.58%) |
Nov 11, 2021 | 37.20 | 37.52 | 36.94 | 37.44 | 16,756 | +0.12(+0.32%) |
Nov 10, 2021 | 37.48 | 37.32 | 37.32 | 20,694 | +0.08(+0.22%) | |
Nov 09, 2021 | 37.41 | 37.46 | 37.14 | 37.24 | 28,796 | +0.08(+0.21%) |
Nov 08, 2021 | 37.15 | 37.25 | 37.10 | 37.16 | 44,610 | -0.52(-1.38%) |
Nov 05, 2021 | 37.80 | 37.82 | 37.58 | 37.68 | 24,629 | -0.34(-0.89%) |
Nov 04, 2021 | 38.00 | 38.10 | 37.86 | 38.02 | 39,337 | -0.37(-0.96%) |
Nov 03, 2021 | 38.16 | 38.39 | 37.95 | 38.39 | 24,627 | -0.42(-1.08%) |
Nov 02, 2021 | 39.15 | 39.15 | 38.71 | 38.81 | 17,260 | -0.68(-1.72%) |