Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.17 | 41.87 | 41.87 | 8,476 | +0.65(+1.58%) | |
Jan 28, 2022 | 40.29 | 41.22 | 40.11 | 41.22 | 3,828 | +0.78(+1.92%) |
Jan 27, 2022 | 40.89 | 40.94 | 40.36 | 40.44 | 4,820 | -0.12(-0.30%) |
Jan 26, 2022 | 41.00 | 41.16 | 40.44 | 40.56 | 4,740 | -0.30(-0.73%) |
Jan 25, 2022 | 41.00 | 41.07 | 40.39 | 40.86 | 4,547 | -0.58(-1.40%) |
Jan 24, 2022 | 41.01 | 41.44 | 40.05 | 41.44 | 14,122 | -0.06(-0.14%) |
Jan 21, 2022 | 41.85 | 41.96 | 41.42 | 41.50 | 6,213 | -0.42(-1.01%) |
Jan 20, 2022 | 42.37 | 42.40 | 41.92 | 41.92 | 2,541 | -0.21(-0.49%) |
Jan 19, 2022 | 42.56 | 42.56 | 42.13 | 42.13 | 6,509 | -0.09(-0.22%) |
Jan 18, 2022 | 42.76 | 42.76 | 42.22 | 42.22 | 7,362 | -0.84(-1.95%) |
Jan 14, 2022 | 43.06 | 0 | -0.05(-0.12%) | |||
Jan 13, 2022 | 43.76 | 43.76 | 43.11 | 43.11 | 8,405 | -0.69(-1.57%) |
Jan 12, 2022 | 44.00 | 44.00 | 43.65 | 43.80 | 8,652 | -0.06(-0.13%) |
Jan 11, 2022 | 43.35 | 43.86 | 43.24 | 43.86 | 2,803 | +0.51(+1.17%) |
Jan 10, 2022 | 43.00 | 43.35 | 42.63 | 43.35 | 8,404 | +0.28(+0.65%) |
Jan 07, 2022 | 43.24 | 43.32 | 43.07 | 43.07 | 3,610 | -0.44(-1.00%) |
Jan 06, 2022 | 44.00 | 44.18 | 43.51 | 43.51 | 5,828 | -0.76(-1.71%) |
Jan 05, 2022 | 44.86 | 44.93 | 44.27 | 44.27 | 8,813 | -0.48(-1.06%) |
Jan 04, 2022 | 45.60 | 45.60 | 44.61 | 44.74 | 8,309 | -0.59(-1.30%) |
Jan 03, 2022 | 45.51 | 45.51 | 44.84 | 45.33 | 40,435 | -0.20(-0.44%) |
Dec 31, 2021 | 45.79 | 45.79 | 45.53 | 45.53 | 1,481 | -0.26(-0.57%) |
Dec 30, 2021 | 45.86 | 45.99 | 45.72 | 45.79 | 10,348 | +0.04(+0.09%) |
Dec 29, 2021 | 45.60 | 45.83 | 45.60 | 45.75 | 6,746 | +0.25(+0.55%) |
Dec 28, 2021 | 45.64 | 45.64 | 45.50 | 45.50 | 4,083 | -0.11(-0.24%) |
Dec 27, 2021 | 45.61 | 45.61 | 45.36 | 45.61 | 2,893 | +0.42(+0.93%) |
Dec 23, 2021 | 45.09 | 45.34 | 45.09 | 45.19 | 6,934 | +0.20(+0.45%) |
Dec 22, 2021 | 44.66 | 44.99 | 44.66 | 44.99 | 2,489 | +0.67(+1.51%) |
Dec 21, 2021 | 43.95 | 44.32 | 43.95 | 44.32 | 3,316 | +0.53(+1.21%) |
Dec 20, 2021 | 43.65 | 44.04 | 43.40 | 43.79 | 4,015 | -0.43(-0.98%) |
Dec 17, 2021 | 44.22 | 44.50 | 44.06 | 44.22 | 3,983 | +0.03(+0.07%) |
Dec 16, 2021 | 44.43 | 44.43 | 44.14 | 44.19 | 1,227 | -0.03(-0.06%) |
Dec 15, 2021 | 43.65 | 44.22 | 43.64 | 44.22 | 1,564 | +0.63(+1.44%) |
Dec 14, 2021 | 44.01 | 44.01 | 43.45 | 43.59 | 2,008 | -0.48(-1.10%) |
Dec 13, 2021 | 44.04 | 44.08 | 43.94 | 44.08 | 2,810 | +0.10(+0.24%) |
Dec 10, 2021 | 43.95 | 43.98 | 43.85 | 43.97 | 1,518 | +0.18(+0.42%) |
Dec 09, 2021 | 43.79 | 43.79 | 43.79 | 43.79 | 407 | -0.02(-0.06%) |
Dec 08, 2021 | 43.52 | 43.82 | 43.49 | 43.81 | 1,162 | +0.40(+0.93%) |
Dec 07, 2021 | 43.25 | 43.52 | 43.25 | 43.41 | 1,952 | +0.71(+1.66%) |
Dec 06, 2021 | 42.61 | 42.70 | 42.61 | 42.70 | 800 | +0.63(+1.49%) |
Dec 03, 2021 | 42.39 | 42.39 | 41.79 | 42.07 | 10,047 | -0.02(-0.05%) |
Dec 02, 2021 | 41.88 | 42.17 | 41.88 | 42.09 | 2,740 | +0.37(+0.88%) |
Dec 01, 2021 | 42.37 | 42.50 | 41.72 | 41.72 | 2,816 | -0.09(-0.22%) |
Nov 30, 2021 | 42.40 | 42.73 | 41.82 | 41.82 | 4,929 | -0.96(-2.23%) |
Nov 29, 2021 | 42.74 | 43.04 | 42.74 | 42.77 | 1,923 | +0.24(+0.57%) |
Nov 26, 2021 | 43.08 | 43.34 | 42.50 | 42.53 | 6,753 | -0.58(-1.34%) |
Nov 24, 2021 | 42.78 | 43.11 | 42.78 | 43.11 | 4,131 | +0.12(+0.27%) |
Nov 23, 2021 | 43.10 | 43.10 | 42.71 | 42.99 | 8,038 | -0.15(-0.35%) |
Nov 22, 2021 | 43.50 | 43.50 | 43.14 | 43.14 | 6,613 | -0.34(-0.79%) |
Nov 19, 2021 | 43.85 | 43.85 | 43.48 | 43.48 | 2,555 | -0.35(-0.80%) |
Nov 18, 2021 | 44.16 | 43.85 | 43.82 | 43.84 | 4,923 | -0.18(-0.40%) |
Nov 17, 2021 | 44.00 | 44.01 | 44.00 | 44.01 | 1,722 | -0.07(-0.16%) |
Nov 16, 2021 | 44.25 | 44.25 | 44.08 | 44.08 | 1,333 | +0.30(+0.68%) |
Nov 15, 2021 | 44.42 | 44.42 | 43.77 | 43.79 | 1,486 | -0.37(-0.85%) |
Nov 12, 2021 | 44.08 | 44.16 | 44.08 | 44.16 | 2,457 | +0.20(+0.46%) |
Nov 11, 2021 | 44.08 | 44.08 | 43.81 | 43.96 | 1,912 | -0.17(-0.39%) |
Nov 10, 2021 | 44.07 | 44.13 | 5,764 | -0.06(-0.13%) | ||
Nov 09, 2021 | 44.27 | 44.30 | 44.16 | 44.19 | 2,530 | -0.23(-0.51%) |
Nov 08, 2021 | 44.12 | 44.42 | 44.12 | 44.42 | 11,904 | +0.30(+0.67%) |
Nov 05, 2021 | 44.40 | 44.40 | 44.05 | 44.12 | 2,520 | -0.16(-0.37%) |
Nov 04, 2021 | 44.51 | 44.55 | 44.10 | 44.28 | 3,596 | -0.25(-0.55%) |
Nov 03, 2021 | 44.01 | 44.53 | 44.00 | 44.53 | 3,028 | +0.35(+0.80%) |
Nov 02, 2021 | 44.10 | 44.39 | 44.10 | 44.18 | 4,015 | -0.01(-0.01%) |