Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.15 | 41.00 | 40.80 | 2,832 | +0.63(+1.57%) | |
Jan 28, 2022 | 40.24 | 40.24 | 40.17 | 40.17 | 440 | -0.33(-0.81%) |
Jan 27, 2022 | 40.60 | 40.75 | 40.50 | 40.50 | 1,741 | -0.45(-1.10%) |
Jan 26, 2022 | 40.62 | 40.95 | 40.62 | 40.95 | 1,958 | -0.15(-0.36%) |
Jan 25, 2022 | 40.24 | 41.10 | 40.00 | 41.10 | 1,943 | +0.53(+1.31%) |
Jan 24, 2022 | 41.50 | 41.50 | 36.39 | 40.57 | 18,381 | -2.23(-5.21%) |
Jan 21, 2022 | 43.00 | 43.00 | 42.80 | 42.80 | 4,236 | -0.20(-0.47%) |
Jan 20, 2022 | 43.10 | 43.55 | 43.00 | 43.00 | 2,986 | -0.05(-0.12%) |
Jan 19, 2022 | 43.50 | 44.70 | 43.00 | 43.05 | 7,708 | -0.10(-0.23%) |
Jan 18, 2022 | 43.25 | 43.65 | 43.15 | 43.15 | 4,887 | +0.15(+0.35%) |
Jan 17, 2022 | 43.40 | 43.40 | 43.00 | 43.00 | 1,158 | -0.30(-0.69%) |
Jan 14, 2022 | 43.33 | 43.33 | 43.30 | 43.30 | 5,200 | +0.05(+0.12%) |
Jan 13, 2022 | 43.01 | 43.36 | 43.01 | 43.25 | 3,715 | -0.14(-0.32%) |
Jan 12, 2022 | 43.10 | 43.39 | 43.10 | 43.39 | 4,053 | +0.28(+0.65%) |
Jan 11, 2022 | 43.88 | 43.88 | 43.11 | 43.11 | 3,520 | -0.64(-1.46%) |
Jan 10, 2022 | 43.75 | 43.75 | 43.75 | 43.75 | 926 | -0.15(-0.34%) |
Jan 07, 2022 | 43.90 | 43.90 | 43.70 | 43.90 | 10,303 | +0.00(+0.00%) |
Jan 06, 2022 | 43.95 | 43.95 | 43.74 | 43.90 | 2,800 | -0.05(-0.11%) |
Jan 05, 2022 | 44.18 | 44.18 | 43.95 | 43.95 | 6,403 | -0.10(-0.23%) |
Jan 04, 2022 | 44.05 | 44.20 | 44.00 | 44.05 | 17,880 | +0.00(+0.00%) |
Dec 31, 2021 | 44.05 | 44.05 | 44.05 | 0 | -0.05(-0.11%) | |
Dec 30, 2021 | 44.63 | 44.63 | 44.10 | 44.10 | 3,226 | +0.01(+0.02%) |
Dec 29, 2021 | 43.73 | 44.12 | 43.73 | 44.09 | 2,118 | +0.58(+1.33%) |
Dec 23, 2021 | 43.51 | 43.51 | 43.51 | 0 | +0.01(+0.02%) | |
Dec 22, 2021 | 42.63 | 43.50 | 42.63 | 43.50 | 973 | +0.50(+1.16%) |
Dec 21, 2021 | 43.50 | 43.50 | 43.00 | 43.00 | 4,795 | +0.00(+0.00%) |
Dec 20, 2021 | 43.75 | 43.75 | 43.00 | 43.00 | 4,211 | -1.00(-2.27%) |
Dec 17, 2021 | 43.82 | 44.00 | 43.80 | 44.00 | 3,418 | +0.24(+0.55%) |
Dec 16, 2021 | 44.10 | 44.10 | 43.76 | 43.76 | 7,171 | -0.35(-0.79%) |
Dec 15, 2021 | 44.24 | 44.25 | 44.05 | 44.11 | 7,984 | +0.31(+0.71%) |
Dec 14, 2021 | 43.95 | 44.00 | 43.80 | 43.80 | 10,028 | -0.04(-0.09%) |
Dec 13, 2021 | 44.22 | 44.22 | 43.75 | 43.84 | 7,552 | -0.36(-0.81%) |
Dec 10, 2021 | 44.01 | 44.20 | 43.98 | 44.20 | 8,330 | +0.48(+1.10%) |
Dec 09, 2021 | 44.29 | 44.29 | 43.72 | 43.72 | 3,401 | -0.08(-0.18%) |
Dec 08, 2021 | 43.98 | 43.98 | 43.80 | 43.80 | 2,246 | +0.00(+0.00%) |
Dec 07, 2021 | 43.96 | 43.99 | 43.76 | 43.80 | 3,375 | +0.21(+0.48%) |
Dec 06, 2021 | 44.13 | 44.13 | 43.59 | 43.59 | 7,253 | +0.42(+0.97%) |
Dec 03, 2021 | 42.49 | 44.00 | 42.49 | 43.17 | 15,314 | -0.84(-1.91%) |
Dec 02, 2021 | 43.02 | 44.20 | 43.02 | 44.01 | 9,245 | +0.37(+0.85%) |
Dec 01, 2021 | 42.86 | 43.76 | 42.86 | 43.64 | 3,115 | +0.83(+1.94%) |
Nov 30, 2021 | 44.17 | 44.17 | 42.81 | 42.81 | 22,693 | -1.29(-2.93%) |
Nov 29, 2021 | 44.07 | 44.10 | 44.00 | 44.10 | 19,534 | +0.01(+0.02%) |
Nov 26, 2021 | 44.14 | 44.35 | 43.75 | 44.09 | 3,225 | -0.91(-2.02%) |
Nov 25, 2021 | 44.20 | 45.00 | 44.20 | 45.00 | 2,209 | +1.31(+3.00%) |
Nov 24, 2021 | 43.55 | 44.00 | 43.55 | 43.69 | 31,356 | +0.28(+0.65%) |
Nov 23, 2021 | 43.30 | 43.61 | 43.10 | 43.41 | 6,256 | +0.01(+0.02%) |
Nov 22, 2021 | 43.67 | 45.60 | 43.40 | 43.40 | 23,864 | -0.05(-0.12%) |
Nov 19, 2021 | 43.80 | 43.80 | 43.40 | 43.45 | 36,046 | +0.20(+0.46%) |
Nov 18, 2021 | 43.26 | 43.25 | 43.25 | 43.25 | 8,541 | +0.01(+0.02%) |
Nov 17, 2021 | 43.35 | 43.40 | 43.03 | 43.24 | 21,022 | -0.18(-0.41%) |
Nov 16, 2021 | 43.80 | 43.80 | 43.00 | 43.42 | 31,006 | +1.11(+2.62%) |
Nov 15, 2021 | 43.35 | 43.50 | 42.31 | 42.31 | 46,485 | +1.31(+3.20%) |
Nov 12, 2021 | 40.14 | 41.08 | 40.14 | 41.00 | 7,175 | -0.02(-0.05%) |
Nov 11, 2021 | 41.00 | 41.11 | 41.00 | 41.02 | 4,685 | +0.06(+0.15%) |
Nov 10, 2021 | 40.64 | 40.96 | 3,623 | -0.29(-0.70%) | ||
Nov 09, 2021 | 41.30 | 41.30 | 41.15 | 41.25 | 4,635 | -0.18(-0.43%) |
Nov 08, 2021 | 41.20 | 41.43 | 41.20 | 41.43 | 9,333 | +0.33(+0.80%) |
Nov 05, 2021 | 41.00 | 41.10 | 40.86 | 41.10 | 2,457 | +0.25(+0.61%) |
Nov 04, 2021 | 40.37 | 40.85 | 40.00 | 40.85 | 3,392 | +0.06(+0.15%) |
Nov 03, 2021 | 40.74 | 40.79 | 40.58 | 40.79 | 6,810 | +0.31(+0.77%) |
Nov 02, 2021 | 40.25 | 40.48 | 40.06 | 40.48 | 8,100 | +0.48(+1.20%) |