Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.82 | 43.96 | 43.76 | 43.96 | 10,847 | +0.07(+0.16%) |
Jan 28, 2022 | 43.74 | 43.89 | 43.69 | 43.89 | 3,314 | +0.05(+0.12%) |
Jan 27, 2022 | 44.07 | 44.07 | 43.77 | 43.83 | 2,265,192 | -0.20(-0.45%) |
Jan 26, 2022 | 44.28 | 44.28 | 44.02 | 44.03 | 1,787 | -0.07(-0.16%) |
Jan 25, 2022 | 44.07 | 44.20 | 44.07 | 44.10 | 2,829 | -0.13(-0.29%) |
Jan 24, 2022 | 44.16 | 44.23 | 44.02 | 44.23 | 4,416 | -0.01(-0.01%) |
Jan 21, 2022 | 44.26 | 44.31 | 44.23 | 44.23 | 2,250 | -0.01(-0.03%) |
Jan 20, 2022 | 44.48 | 44.48 | 44.25 | 44.25 | 2,408 | -0.10(-0.23%) |
Jan 19, 2022 | 44.36 | 44.39 | 44.35 | 44.35 | 1,224 | -0.01(-0.02%) |
Jan 18, 2022 | 44.40 | 44.40 | 44.31 | 44.36 | 42,481 | -0.19(-0.43%) |
Jan 14, 2022 | 44.55 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 44.57 | 44.57 | 44.57 | 44.57 | 290 | -0.12(-0.26%) |
Jan 12, 2022 | 44.66 | 44.68 | 44.66 | 44.68 | 2,937 | +0.05(+0.11%) |
Jan 11, 2022 | 44.49 | 44.63 | 44.47 | 44.63 | 2,112 | +0.17(+0.38%) |
Jan 10, 2022 | 44.32 | 44.46 | 44.32 | 44.46 | 2,338 | -0.02(-0.04%) |
Jan 07, 2022 | 44.50 | 44.50 | 44.48 | 44.48 | 1,026 | -0.07(-0.16%) |
Jan 06, 2022 | 44.62 | 44.66 | 44.55 | 44.55 | 2,702 | -0.05(-0.11%) |
Jan 05, 2022 | 44.81 | 44.81 | 44.60 | 44.60 | 2,176 | -0.27(-0.61%) |
Jan 04, 2022 | 44.84 | 44.90 | 44.82 | 44.87 | 2,764 | -0.07(-0.15%) |
Jan 03, 2022 | 44.90 | 44.94 | 44.90 | 44.94 | 950 | -0.04(-0.09%) |
Dec 31, 2021 | 44.98 | 45.02 | 44.98 | 44.98 | 4,456 | +0.01(+0.03%) |
Dec 30, 2021 | 45.01 | 45.01 | 44.96 | 44.97 | 620 | -0.02(-0.04%) |
Dec 29, 2021 | 45.06 | 45.06 | 44.98 | 44.98 | 2,382 | -0.07(-0.16%) |
Dec 28, 2021 | 45.08 | 45.08 | 45.01 | 45.06 | 4,112 | -0.00(-0.01%) |
Dec 27, 2021 | 45.02 | 45.11 | 45.02 | 45.06 | 9,640 | +0.04(+0.08%) |
Dec 23, 2021 | 45.00 | 45.07 | 44.98 | 45.02 | 25,577 | +0.06(+0.14%) |
Dec 22, 2021 | 44.84 | 44.96 | 44.84 | 44.96 | 851 | +0.12(+0.26%) |
Dec 21, 2021 | 44.83 | 44.86 | 44.83 | 44.85 | 3,945 | +0.11(+0.26%) |
Dec 20, 2021 | 44.65 | 44.75 | 44.65 | 44.73 | 1,981 | +0.01(+0.03%) |
Dec 17, 2021 | 44.69 | 44.76 | 44.68 | 44.72 | 9,567 | -0.05(-0.12%) |
Dec 16, 2021 | 44.76 | 44.83 | 44.76 | 44.77 | 10,323 | -0.01(-0.03%) |
Dec 15, 2021 | 44.65 | 44.79 | 44.79 | 44.79 | 1,576 | +0.10(+0.22%) |
Dec 14, 2021 | 44.63 | 44.74 | 44.63 | 44.69 | 1,489 | -0.05(-0.10%) |
Dec 13, 2021 | 44.68 | 44.75 | 44.68 | 44.73 | 2,895 | +0.02(+0.04%) |
Dec 10, 2021 | 44.74 | 44.74 | 44.67 | 44.71 | 2,818 | +0.04(+0.09%) |
Dec 09, 2021 | 44.75 | 44.75 | 44.67 | 44.67 | 10,843 | -0.12(-0.27%) |
Dec 08, 2021 | 44.75 | 44.79 | 44.75 | 44.79 | 1,566 | -0.00(-0.00%) |
Dec 07, 2021 | 44.70 | 44.80 | 44.70 | 44.80 | 1,869 | +0.19(+0.42%) |
Dec 06, 2021 | 44.53 | 44.61 | 44.51 | 44.61 | 5,407 | +0.13(+0.30%) |
Dec 03, 2021 | 44.43 | 44.48 | 44.43 | 44.47 | 20,212 | -0.01(-0.01%) |
Dec 02, 2021 | 44.39 | 44.49 | 44.34 | 44.48 | 7,599 | +0.21(+0.48%) |
Dec 01, 2021 | 44.44 | 44.44 | 44.27 | 44.27 | 1,919 | +0.02(+0.04%) |
Nov 30, 2021 | 44.20 | 44.25 | 44.34 | 44.25 | 955 | -0.09(-0.20%) |
Nov 29, 2021 | 44.30 | 44.38 | 44.27 | 44.34 | 6,243 | +0.18(+0.41%) |
Nov 26, 2021 | 44.12 | 44.16 | 44.12 | 44.16 | 1,618 | -0.21(-0.48%) |
Nov 24, 2021 | 44.33 | 44.37 | 44.28 | 44.37 | 2,261,840 | -0.02(-0.05%) |
Nov 23, 2021 | 44.48 | 44.48 | 44.38 | 44.39 | 1,573 | -0.07(-0.16%) |
Nov 22, 2021 | 44.59 | 44.59 | 44.46 | 44.46 | 899,230 | -0.13(-0.30%) |
Nov 19, 2021 | 44.57 | 44.63 | 44.57 | 44.60 | 1,715 | -0.01(-0.03%) |
Nov 18, 2021 | 44.64 | 44.61 | 44.61 | 44.61 | 2,077 | -0.03(-0.08%) |
Nov 17, 2021 | 44.64 | 44.64 | 44.64 | 44.64 | 1,318 | -0.03(-0.07%) |
Nov 16, 2021 | 44.67 | 44.68 | 44.65 | 44.68 | 10,432 | +0.02(+0.04%) |
Nov 15, 2021 | 44.65 | 44.67 | 44.64 | 44.66 | 1,578 | -0.02(-0.04%) |
Nov 12, 2021 | 44.74 | 44.74 | 44.66 | 44.68 | 1,001 | -0.04(-0.09%) |
Nov 11, 2021 | 44.73 | 44.76 | 44.72 | 44.72 | 2,610 | -0.01(-0.02%) |
Nov 10, 2021 | 44.75 | 44.72 | 44.72 | 0 | -0.19(-0.42%) | |
Nov 09, 2021 | 44.86 | 44.91 | 44.86 | 44.91 | 2,945 | +0.04(+0.08%) |
Nov 08, 2021 | 44.93 | 44.93 | 44.85 | 44.88 | 7,979 | -0.05(-0.11%) |
Nov 05, 2021 | 44.87 | 44.92 | 44.87 | 44.92 | 3,768 | +0.13(+0.29%) |
Nov 04, 2021 | 44.76 | 44.83 | 44.76 | 44.80 | 2,949 | +0.09(+0.20%) |
Nov 03, 2021 | 44.60 | 44.71 | 44.60 | 44.71 | 7,404 | +0.08(+0.18%) |
Nov 02, 2021 | 44.59 | 44.64 | 44.59 | 44.63 | 1,838 | +0.05(+0.10%) |