Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.17 | 40.76 | 40.30 | 146,264 | +0.80(+2.02%) | |
Jan 28, 2022 | 40.44 | 40.44 | 38.79 | 39.50 | 96,075 | -0.83(-2.05%) |
Jan 27, 2022 | 41.10 | 41.41 | 39.90 | 40.32 | 75,607 | -0.39(-0.96%) |
Jan 26, 2022 | 41.62 | 42.47 | 40.47 | 40.71 | 97,299 | -0.66(-1.59%) |
Jan 25, 2022 | 41.21 | 41.57 | 40.09 | 41.37 | 82,649 | +0.36(+0.88%) |
Jan 24, 2022 | 40.46 | 41.18 | 39.99 | 41.01 | 110,258 | +0.69(+1.70%) |
Jan 21, 2022 | 39.93 | 41.30 | 39.48 | 40.32 | 86,907 | +0.06(+0.14%) |
Jan 20, 2022 | 41.08 | 41.46 | 40.25 | 40.27 | 87,678 | -0.84(-2.05%) |
Jan 19, 2022 | 41.83 | 41.85 | 40.92 | 41.11 | 80,438 | -0.64(-1.53%) |
Jan 18, 2022 | 41.69 | 41.92 | 41.19 | 41.75 | 95,268 | +0.11(+0.27%) |
Jan 14, 2022 | 41.64 | 0 | +0.33(+0.81%) | |||
Jan 13, 2022 | 41.24 | 41.68 | 41.15 | 41.31 | 42,088 | +0.28(+0.68%) |
Jan 12, 2022 | 41.52 | 41.73 | 40.90 | 41.03 | 74,289 | -0.32(-0.76%) |
Jan 11, 2022 | 42.56 | 42.56 | 41.21 | 41.34 | 72,622 | -1.17(-2.75%) |
Jan 10, 2022 | 42.47 | 42.60 | 41.72 | 42.51 | 100,349 | +0.78(+1.87%) |
Jan 07, 2022 | 42.13 | 42.13 | 41.25 | 41.73 | 71,380 | -0.03(-0.07%) |
Jan 06, 2022 | 40.70 | 41.77 | 40.66 | 41.76 | 55,420 | +1.35(+3.35%) |
Jan 05, 2022 | 40.64 | 41.05 | 40.29 | 40.41 | 53,378 | -0.16(-0.39%) |
Jan 04, 2022 | 40.40 | 41.20 | 40.36 | 40.57 | 47,210 | +0.50(+1.25%) |
Jan 03, 2022 | 40.11 | 40.79 | 39.20 | 40.06 | 59,250 | +0.24(+0.61%) |
Dec 31, 2021 | 39.54 | 39.97 | 39.35 | 39.82 | 31,334 | +0.26(+0.66%) |
Dec 30, 2021 | 39.72 | 39.94 | 39.39 | 39.56 | 42,083 | -0.17(-0.42%) |
Dec 29, 2021 | 39.48 | 39.89 | 39.48 | 39.73 | 35,900 | +0.23(+0.59%) |
Dec 28, 2021 | 39.36 | 39.78 | 39.36 | 39.50 | 38,449 | -0.03(-0.07%) |
Dec 27, 2021 | 39.01 | 40.03 | 38.58 | 39.53 | 39,219 | +0.60(+1.55%) |
Dec 23, 2021 | 38.94 | 39.27 | 38.86 | 38.92 | 102,696 | +0.31(+0.79%) |
Dec 22, 2021 | 38.31 | 38.66 | 38.18 | 38.62 | 122,372 | +0.42(+1.09%) |
Dec 21, 2021 | 37.87 | 38.49 | 37.87 | 38.20 | 149,356 | +0.76(+2.03%) |
Dec 20, 2021 | 37.86 | 38.20 | 36.72 | 37.44 | 137,705 | -0.96(-2.51%) |
Dec 17, 2021 | 39.15 | 39.34 | 38.03 | 38.41 | 275,511 | -0.83(-2.10%) |
Dec 16, 2021 | 39.48 | 39.89 | 38.94 | 39.23 | 93,749 | +0.06(+0.14%) |
Dec 15, 2021 | 39.21 | 39.56 | 38.72 | 39.17 | 98,195 | +0.23(+0.59%) |
Dec 14, 2021 | 38.69 | 39.63 | 38.69 | 38.94 | 108,021 | +0.32(+0.84%) |
Dec 13, 2021 | 38.93 | 39.04 | 38.30 | 38.62 | 102,752 | -0.33(-0.85%) |
Dec 10, 2021 | 39.29 | 39.29 | 38.51 | 38.95 | 52,784 | -0.06(-0.14%) |
Dec 09, 2021 | 39.31 | 39.62 | 38.84 | 39.01 | 38,577 | -0.61(-1.54%) |
Dec 08, 2021 | 39.86 | 40.12 | 39.17 | 39.62 | 38,588 | -0.06(-0.16%) |
Dec 07, 2021 | 40.07 | 41.20 | 39.44 | 39.68 | 58,966 | -0.53(-1.31%) |
Dec 06, 2021 | 39.94 | 40.71 | 39.52 | 40.21 | 123,435 | +0.81(+2.06%) |
Dec 03, 2021 | 40.19 | 40.19 | 39.17 | 39.40 | 45,215 | -0.74(-1.84%) |
Dec 02, 2021 | 39.38 | 40.34 | 38.91 | 40.13 | 60,789 | +1.27(+3.27%) |
Dec 01, 2021 | 39.78 | 40.45 | 38.86 | 38.86 | 92,755 | +0.01(+0.02%) |
Nov 30, 2021 | 38.95 | 39.29 | 38.35 | 38.85 | 110,673 | -0.68(-1.72%) |
Nov 29, 2021 | 40.14 | 40.38 | 39.06 | 39.53 | 123,497 | +0.28(+0.70%) |
Nov 26, 2021 | 40.55 | 40.99 | 38.48 | 39.26 | 61,225 | -2.50(-5.98%) |
Nov 24, 2021 | 42.03 | 42.18 | 41.67 | 41.76 | 33,149 | -0.53(-1.26%) |
Nov 23, 2021 | 42.03 | 42.45 | 41.81 | 42.29 | 55,597 | +0.58(+1.39%) |
Nov 22, 2021 | 41.76 | 42.66 | 40.87 | 41.71 | 123,353 | +0.48(+1.16%) |
Nov 19, 2021 | 41.34 | 41.45 | 40.78 | 41.23 | 34,878 | -0.63(-1.50%) |
Nov 18, 2021 | 41.93 | 42.01 | 41.82 | 41.86 | 78,578 | -0.17(-0.39%) |
Nov 17, 2021 | 42.15 | 42.15 | 41.52 | 42.02 | 52,021 | -0.41(-0.96%) |
Nov 16, 2021 | 42.57 | 42.80 | 42.12 | 42.43 | 80,804 | -0.27(-0.63%) |
Nov 15, 2021 | 42.94 | 43.15 | 42.54 | 42.70 | 106,764 | +0.02(+0.04%) |
Nov 12, 2021 | 43.47 | 43.47 | 41.45 | 42.68 | 50,357 | -0.80(-1.84%) |
Nov 11, 2021 | 43.44 | 43.64 | 43.36 | 43.48 | 47,536 | +0.29(+0.66%) |
Nov 10, 2021 | 43.22 | 43.19 | 64,509 | +0.06(+0.13%) | ||
Nov 09, 2021 | 43.14 | 43.42 | 42.66 | 43.14 | 78,987 | -0.21(-0.49%) |
Nov 08, 2021 | 42.80 | 43.48 | 42.55 | 43.35 | 37,713 | +0.34(+0.79%) |
Nov 05, 2021 | 42.40 | 43.55 | 42.15 | 43.01 | 71,230 | +0.96(+2.28%) |
Nov 04, 2021 | 42.71 | 42.71 | 41.44 | 42.05 | 43,902 | -0.69(-1.62%) |
Nov 03, 2021 | 41.04 | 42.82 | 41.04 | 42.74 | 72,951 | +1.55(+3.76%) |
Nov 02, 2021 | 41.90 | 41.99 | 41.06 | 41.19 | 60,196 | -0.75(-1.78%) |