Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.01 | 45.85 | 45.96 | 456,287 | -0.32(-0.69%) | |
Jan 28, 2022 | 45.42 | 46.29 | 45.39 | 46.28 | 651,197 | +0.87(+1.92%) |
Jan 27, 2022 | 44.40 | 45.76 | 44.18 | 45.41 | 735,595 | +1.24(+2.81%) |
Jan 26, 2022 | 44.43 | 45.16 | 44.02 | 44.17 | 969,781 | -0.01(-0.02%) |
Jan 25, 2022 | 43.44 | 44.47 | 42.89 | 44.18 | 535,705 | +0.63(+1.46%) |
Jan 24, 2022 | 43.57 | 43.83 | 42.65 | 43.54 | 544,991 | -0.47(-1.07%) |
Jan 21, 2022 | 44.30 | 44.43 | 43.90 | 44.01 | 359,211 | -0.56(-1.26%) |
Jan 20, 2022 | 45.04 | 45.24 | 44.49 | 44.57 | 327,854 | -0.47(-1.05%) |
Jan 19, 2022 | 45.44 | 45.72 | 44.84 | 45.05 | 299,419 | -0.48(-1.06%) |
Jan 18, 2022 | 44.83 | 45.62 | 44.66 | 45.53 | 433,001 | +0.81(+1.80%) |
Jan 14, 2022 | 44.72 | 0 | +0.06(+0.14%) | |||
Jan 13, 2022 | 44.61 | 44.98 | 44.60 | 44.66 | 266,610 | +0.08(+0.18%) |
Jan 12, 2022 | 44.82 | 44.82 | 44.37 | 44.57 | 476,615 | -0.11(-0.24%) |
Jan 11, 2022 | 44.10 | 44.83 | 43.82 | 44.68 | 270,899 | +0.51(+1.15%) |
Jan 10, 2022 | 44.33 | 44.45 | 43.71 | 44.18 | 351,269 | +0.01(+0.02%) |
Jan 07, 2022 | 43.42 | 44.20 | 43.41 | 44.17 | 230,453 | +0.56(+1.29%) |
Jan 06, 2022 | 43.86 | 44.08 | 43.39 | 43.60 | 322,868 | -0.20(-0.46%) |
Jan 05, 2022 | 43.55 | 44.27 | 43.28 | 43.80 | 485,105 | +0.38(+0.88%) |
Jan 04, 2022 | 43.29 | 43.71 | 43.18 | 43.42 | 376,279 | +0.16(+0.38%) |
Jan 03, 2022 | 43.19 | 43.41 | 43.01 | 43.26 | 252,751 | +0.10(+0.23%) |
Dec 31, 2021 | 42.80 | 43.23 | 42.80 | 43.16 | 216,879 | +0.44(+1.04%) |
Dec 30, 2021 | 42.68 | 42.88 | 42.57 | 42.72 | 198,410 | +0.20(+0.47%) |
Dec 29, 2021 | 42.24 | 42.59 | 42.24 | 42.52 | 302,580 | +0.19(+0.45%) |
Dec 28, 2021 | 42.44 | 42.82 | 42.23 | 42.33 | 355,928 | -0.09(-0.21%) |
Dec 27, 2021 | 42.44 | 42.48 | 42.01 | 42.42 | 141,821 | +0.01(+0.02%) |
Dec 23, 2021 | 42.45 | 42.48 | 42.29 | 42.41 | 226,039 | +0.14(+0.32%) |
Dec 22, 2021 | 41.78 | 42.31 | 41.78 | 42.27 | 310,673 | +0.48(+1.15%) |
Dec 21, 2021 | 41.52 | 42.11 | 41.52 | 41.79 | 422,478 | +0.27(+0.65%) |
Dec 20, 2021 | 40.88 | 41.56 | 40.83 | 41.52 | 382,258 | +0.10(+0.24%) |
Dec 17, 2021 | 40.34 | 41.81 | 40.34 | 41.42 | 722,929 | +0.84(+2.08%) |
Dec 16, 2021 | 40.40 | 40.80 | 40.40 | 40.58 | 386,839 | +0.30(+0.74%) |
Dec 15, 2021 | 40.85 | 40.85 | 40.11 | 40.28 | 305,770 | -0.62(-1.51%) |
Dec 14, 2021 | 40.56 | 40.89 | 40.41 | 40.89 | 380,308 | +0.16(+0.40%) |
Dec 13, 2021 | 41.08 | 41.10 | 40.58 | 40.73 | 318,684 | -0.40(-0.97%) |
Dec 10, 2021 | 41.01 | 41.15 | 40.66 | 41.13 | 294,504 | +0.05(+0.13%) |
Dec 09, 2021 | 41.48 | 41.61 | 40.97 | 41.08 | 356,036 | -0.47(-1.13%) |
Dec 08, 2021 | 41.80 | 41.80 | 41.09 | 41.55 | 438,798 | -0.11(-0.26%) |
Dec 07, 2021 | 41.45 | 41.89 | 41.45 | 41.65 | 309,401 | +0.29(+0.69%) |
Dec 06, 2021 | 41.13 | 41.57 | 40.88 | 41.37 | 360,773 | +0.50(+1.23%) |
Dec 03, 2021 | 41.09 | 41.34 | 40.71 | 40.87 | 384,469 | -0.03(-0.07%) |
Dec 02, 2021 | 39.95 | 41.48 | 39.95 | 40.89 | 480,481 | +0.82(+2.06%) |
Dec 01, 2021 | 40.53 | 40.87 | 40.04 | 40.07 | 372,924 | +0.01(+0.02%) |
Nov 30, 2021 | 40.52 | 40.52 | 39.61 | 40.06 | 444,638 | -0.49(-1.22%) |
Nov 29, 2021 | 41.23 | 41.41 | 40.48 | 40.55 | 435,097 | -0.56(-1.35%) |
Nov 26, 2021 | 41.36 | 41.53 | 40.96 | 41.11 | 304,674 | -0.80(-1.90%) |
Nov 24, 2021 | 41.94 | 42.04 | 41.64 | 41.91 | 422,861 | -0.07(-0.17%) |
Nov 23, 2021 | 41.73 | 42.05 | 41.51 | 41.98 | 403,926 | +0.22(+0.54%) |
Nov 22, 2021 | 41.59 | 42.31 | 41.53 | 41.75 | 725,696 | +0.06(+0.15%) |
Nov 19, 2021 | 42.11 | 42.11 | 41.63 | 41.69 | 576,917 | -0.47(-1.11%) |
Nov 18, 2021 | 42.60 | 42.21 | 42.11 | 42.16 | 413,954 | -0.33(-0.78%) |
Nov 17, 2021 | 42.63 | 42.69 | 42.17 | 42.49 | 704,679 | -0.64(-1.48%) |
Nov 16, 2021 | 43.43 | 43.62 | 43.12 | 43.12 | 245,627 | -0.27(-0.62%) |
Nov 15, 2021 | 43.51 | 43.61 | 43.20 | 43.39 | 361,086 | +0.07(+0.17%) |
Nov 12, 2021 | 43.21 | 43.37 | 43.04 | 43.32 | 266,557 | -0.03(-0.06%) |
Nov 11, 2021 | 43.71 | 43.71 | 43.20 | 43.35 | 307,778 | -0.64(-1.45%) |
Nov 10, 2021 | 43.70 | 43.99 | 343,196 | +0.10(+0.22%) | ||
Nov 09, 2021 | 43.92 | 44.26 | 43.73 | 43.89 | 332,063 | +0.14(+0.33%) |
Nov 08, 2021 | 42.61 | 43.81 | 42.56 | 43.74 | 682,742 | +1.28(+3.02%) |
Nov 05, 2021 | 43.21 | 43.27 | 41.91 | 42.46 | 466,453 | -0.64(-1.48%) |
Nov 04, 2021 | 42.99 | 43.14 | 42.60 | 43.10 | 468,326 | +0.20(+0.46%) |
Nov 03, 2021 | 42.30 | 42.93 | 42.06 | 42.90 | 296,362 | +0.56(+1.33%) |
Nov 02, 2021 | 42.41 | 42.41 | 42.05 | 42.34 | 322,270 | -0.04(-0.08%) |