Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.87 | 44.63 | 44.56 | 182,904 | +0.67(+1.53%) | |
Jan 28, 2022 | 43.48 | 43.95 | 43.29 | 43.89 | 313,829 | +0.23(+0.52%) |
Jan 27, 2022 | 43.82 | 44.19 | 43.49 | 43.67 | 265,156 | -0.09(-0.22%) |
Jan 26, 2022 | 44.29 | 44.42 | 43.51 | 43.76 | 298,083 | -0.21(-0.47%) |
Jan 25, 2022 | 43.67 | 44.15 | 43.38 | 43.97 | 366,512 | -0.06(-0.13%) |
Jan 24, 2022 | 43.81 | 44.10 | 43.01 | 44.02 | 635,769 | -0.47(-1.06%) |
Jan 21, 2022 | 44.88 | 44.90 | 44.41 | 44.50 | 168,540 | -0.25(-0.57%) |
Jan 20, 2022 | 45.04 | 45.39 | 44.72 | 44.75 | 278,017 | -0.24(-0.52%) |
Jan 19, 2022 | 45.16 | 45.16 | 44.80 | 44.99 | 306,963 | +0.04(+0.08%) |
Jan 18, 2022 | 44.99 | 45.19 | 44.75 | 44.95 | 481,322 | -0.55(-1.20%) |
Jan 14, 2022 | 45.50 | 0 | +0.06(+0.12%) | |||
Jan 13, 2022 | 45.51 | 45.74 | 45.37 | 45.44 | 130,412 | -0.02(-0.04%) |
Jan 12, 2022 | 45.13 | 45.46 | 45.06 | 45.46 | 522,551 | +0.43(+0.96%) |
Jan 11, 2022 | 44.89 | 45.16 | 44.73 | 45.02 | 501,352 | +0.15(+0.33%) |
Jan 10, 2022 | 44.95 | 44.95 | 44.55 | 44.88 | 443,992 | -0.08(-0.18%) |
Jan 07, 2022 | 44.51 | 45.06 | 44.47 | 44.96 | 399,714 | +0.25(+0.57%) |
Jan 06, 2022 | 44.79 | 44.96 | 44.67 | 44.70 | 227,454 | -0.04(-0.08%) |
Jan 05, 2022 | 45.16 | 45.49 | 44.74 | 44.74 | 476,999 | -0.40(-0.88%) |
Jan 04, 2022 | 45.12 | 45.37 | 45.06 | 45.14 | 324,446 | +0.02(+0.04%) |
Jan 03, 2022 | 45.10 | 45.12 | 44.83 | 45.12 | 228,480 | +0.23(+0.50%) |
Dec 31, 2021 | 44.64 | 44.99 | 44.64 | 44.89 | 95,391 | +0.11(+0.25%) |
Dec 30, 2021 | 44.78 | 44.84 | 44.67 | 44.78 | 227,028 | +0.01(+0.02%) |
Dec 29, 2021 | 44.66 | 44.80 | 44.57 | 44.77 | 122,681 | +0.12(+0.27%) |
Dec 28, 2021 | 44.54 | 44.74 | 44.48 | 44.65 | 1,023,732 | +0.17(+0.38%) |
Dec 27, 2021 | 44.21 | 44.48 | 44.11 | 44.48 | 156,040 | +0.28(+0.64%) |
Dec 23, 2021 | 44.11 | 44.29 | 43.98 | 44.19 | 166,987 | +0.18(+0.41%) |
Dec 22, 2021 | 43.68 | 44.01 | 43.54 | 44.01 | 324,596 | +0.38(+0.86%) |
Dec 21, 2021 | 43.44 | 43.72 | 43.42 | 43.64 | 292,823 | +0.50(+1.16%) |
Dec 20, 2021 | 42.96 | 43.25 | 42.69 | 43.14 | 1,074,060 | +0.02(+0.04%) |
Dec 17, 2021 | 43.33 | 43.49 | 43.11 | 43.12 | 300,393 | -0.39(-0.89%) |
Dec 16, 2021 | 43.67 | 43.82 | 43.43 | 43.51 | 452,559 | -0.06(-0.13%) |
Dec 15, 2021 | 43.17 | 43.56 | 42.94 | 43.56 | 306,721 | +0.52(+1.21%) |
Dec 14, 2021 | 43.11 | 43.32 | 42.95 | 43.04 | 329,675 | -0.20(-0.46%) |
Dec 13, 2021 | 43.24 | 43.34 | 43.08 | 43.24 | 579,721 | -0.27(-0.62%) |
Dec 10, 2021 | 43.51 | 43.52 | 43.36 | 43.51 | 176,701 | +0.13(+0.30%) |
Dec 09, 2021 | 43.58 | 43.58 | 43.33 | 43.38 | 141,949 | -0.37(-0.85%) |
Dec 08, 2021 | 43.74 | 43.85 | 43.58 | 43.75 | 184,957 | +0.07(+0.17%) |
Dec 07, 2021 | 43.46 | 43.74 | 43.36 | 43.68 | 307,608 | +0.45(+1.04%) |
Dec 06, 2021 | 42.91 | 43.33 | 42.91 | 43.23 | 276,203 | +0.79(+1.87%) |
Dec 03, 2021 | 42.75 | 42.89 | 42.21 | 42.44 | 198,755 | +0.03(+0.07%) |
Dec 02, 2021 | 42.23 | 42.68 | 42.23 | 42.41 | 265,510 | +0.40(+0.96%) |
Dec 01, 2021 | 42.68 | 42.98 | 41.91 | 42.01 | 322,302 | -0.34(-0.79%) |
Nov 30, 2021 | 42.82 | 42.83 | 42.19 | 42.34 | 312,611 | -0.52(-1.22%) |
Nov 29, 2021 | 43.03 | 43.10 | 42.68 | 42.87 | 277,711 | +0.08(+0.20%) |
Nov 26, 2021 | 43.06 | 43.06 | 42.65 | 42.78 | 129,900 | -1.08(-2.47%) |
Nov 24, 2021 | 43.55 | 43.87 | 43.42 | 43.87 | 184,425 | +0.20(+0.45%) |
Nov 23, 2021 | 43.59 | 43.76 | 43.58 | 43.67 | 147,250 | +0.24(+0.56%) |
Nov 22, 2021 | 43.39 | 43.66 | 43.26 | 43.43 | 286,115 | -0.07(-0.17%) |
Nov 19, 2021 | 43.63 | 43.66 | 43.48 | 43.50 | 313,716 | -0.63(-1.42%) |
Nov 18, 2021 | 44.16 | 44.13 | 43.93 | 44.13 | 203,081 | -0.06(-0.13%) |
Nov 17, 2021 | 44.17 | 44.31 | 44.03 | 44.18 | 217,555 | -0.07(-0.17%) |
Nov 16, 2021 | 44.55 | 44.64 | 44.26 | 44.26 | 142,079 | -0.40(-0.90%) |
Nov 15, 2021 | 44.72 | 44.77 | 44.57 | 44.66 | 180,607 | +0.12(+0.27%) |
Nov 12, 2021 | 44.53 | 44.55 | 44.44 | 44.54 | 113,559 | +0.09(+0.21%) |
Nov 11, 2021 | 44.63 | 44.63 | 44.44 | 44.44 | 1,031,972 | -0.29(-0.65%) |
Nov 10, 2021 | 45.01 | 44.73 | 418,273 | -0.22(-0.50%) | ||
Nov 09, 2021 | 45.14 | 45.14 | 44.86 | 44.96 | 180,042 | -0.14(-0.31%) |
Nov 08, 2021 | 45.33 | 45.38 | 44.95 | 45.10 | 219,980 | -0.09(-0.21%) |
Nov 05, 2021 | 44.91 | 45.19 | 44.91 | 45.19 | 117,477 | +0.43(+0.96%) |
Nov 04, 2021 | 44.87 | 44.87 | 44.55 | 44.76 | 141,245 | +0.02(+0.04%) |
Nov 03, 2021 | 44.65 | 45.00 | 44.60 | 44.74 | 175,098 | -0.07(-0.15%) |
Nov 02, 2021 | 44.95 | 44.98 | 44.73 | 44.81 | 187,709 | -0.22(-0.50%) |