Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.94 | 42.10 | 42.10 | 21,817 | +0.12(+0.28%) | |
Jan 28, 2022 | 41.77 | 41.99 | 41.62 | 41.99 | 11,832 | +0.05(+0.12%) |
Jan 27, 2022 | 42.21 | 42.29 | 41.85 | 41.94 | 32,969 | -0.23(-0.53%) |
Jan 26, 2022 | 42.42 | 42.57 | 42.11 | 42.16 | 21,480 | -0.10(-0.25%) |
Jan 25, 2022 | 42.18 | 42.37 | 42.18 | 42.27 | 16,822 | -0.21(-0.48%) |
Jan 24, 2022 | 42.32 | 42.47 | 42.07 | 42.47 | 34,769 | +0.02(+0.05%) |
Jan 21, 2022 | 42.52 | 42.59 | 42.44 | 42.45 | 15,264 | -0.05(-0.11%) |
Jan 20, 2022 | 42.71 | 42.78 | 42.47 | 42.49 | 9,848 | -0.14(-0.32%) |
Jan 19, 2022 | 42.74 | 42.79 | 42.62 | 42.63 | 13,427 | -0.03(-0.06%) |
Jan 18, 2022 | 42.70 | 42.76 | 42.59 | 42.66 | 19,866 | -0.22(-0.52%) |
Jan 14, 2022 | 42.88 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 43.04 | 43.04 | 42.87 | 42.87 | 12,478 | -0.11(-0.26%) |
Jan 12, 2022 | 42.94 | 43.04 | 42.94 | 42.98 | 16,814 | +0.04(+0.09%) |
Jan 11, 2022 | 42.69 | 42.94 | 42.58 | 42.94 | 32,693 | +0.24(+0.55%) |
Jan 10, 2022 | 42.58 | 42.75 | 42.41 | 42.71 | 14,027 | -0.03(-0.08%) |
Jan 07, 2022 | 42.82 | 42.82 | 42.69 | 42.74 | 12,579 | +0.01(+0.03%) |
Jan 06, 2022 | 42.84 | 42.90 | 42.72 | 42.73 | 28,926 | -0.11(-0.25%) |
Jan 05, 2022 | 43.20 | 43.20 | 42.83 | 42.83 | 17,157 | -0.35(-0.80%) |
Jan 04, 2022 | 43.26 | 43.26 | 43.14 | 43.18 | 14,361 | +0.01(+0.02%) |
Jan 03, 2022 | 43.18 | 43.19 | 43.10 | 43.17 | 13,344 | -0.08(-0.18%) |
Dec 31, 2021 | 43.33 | 43.33 | 43.23 | 43.25 | 8,701 | +0.01(+0.03%) |
Dec 30, 2021 | 43.28 | 43.28 | 43.21 | 43.24 | 8,797 | -0.02(-0.05%) |
Dec 29, 2021 | 43.36 | 43.36 | 43.23 | 43.26 | 22,301 | -0.01(-0.03%) |
Dec 28, 2021 | 43.31 | 43.40 | 43.26 | 43.27 | 21,279 | -0.06(-0.14%) |
Dec 27, 2021 | 43.29 | 43.41 | 43.29 | 43.33 | 13,279 | +0.08(+0.18%) |
Dec 23, 2021 | 43.31 | 43.37 | 43.24 | 43.25 | 40,423 | +0.09(+0.20%) |
Dec 22, 2021 | 43.01 | 43.22 | 43.01 | 43.17 | 12,426 | +0.10(+0.24%) |
Dec 21, 2021 | 42.94 | 43.09 | 42.89 | 43.06 | 18,016 | +0.24(+0.56%) |
Dec 20, 2021 | 42.79 | 42.85 | 42.74 | 42.82 | 26,348 | -0.08(-0.19%) |
Dec 17, 2021 | 42.83 | 42.96 | 42.80 | 42.91 | 20,684 | -0.05(-0.13%) |
Dec 16, 2021 | 43.04 | 43.04 | 42.88 | 42.96 | 20,353 | -0.04(-0.08%) |
Dec 15, 2021 | 42.77 | 43.01 | 42.76 | 43.00 | 11,554 | +0.12(+0.29%) |
Dec 14, 2021 | 42.89 | 42.89 | 42.77 | 42.87 | 8,413 | -0.01(-0.02%) |
Dec 13, 2021 | 42.84 | 42.97 | 42.84 | 42.88 | 9,438 | +0.03(+0.07%) |
Dec 10, 2021 | 42.91 | 42.93 | 42.80 | 42.85 | 8,258 | -0.00(-0.01%) |
Dec 09, 2021 | 42.98 | 42.98 | 42.83 | 42.85 | 21,980 | -0.12(-0.28%) |
Dec 08, 2021 | 43.02 | 43.02 | 42.93 | 42.98 | 14,486 | -0.04(-0.09%) |
Dec 07, 2021 | 42.87 | 43.09 | 42.87 | 43.01 | 11,837 | +0.27(+0.63%) |
Dec 06, 2021 | 42.57 | 42.79 | 42.56 | 42.75 | 14,307 | +0.22(+0.52%) |
Dec 03, 2021 | 42.59 | 42.59 | 42.44 | 42.52 | 19,445 | +0.01(+0.02%) |
Dec 02, 2021 | 42.24 | 42.52 | 42.24 | 42.52 | 38,660 | +0.20(+0.47%) |
Dec 01, 2021 | 42.53 | 42.58 | 42.21 | 42.32 | 38,137 | +0.08(+0.20%) |
Nov 30, 2021 | 42.41 | 42.46 | 42.34 | 42.23 | 33,130 | -0.21(-0.50%) |
Nov 29, 2021 | 42.31 | 42.44 | 42.30 | 42.44 | 22,333 | +0.26(+0.61%) |
Nov 26, 2021 | 42.35 | 42.35 | 42.03 | 42.19 | 15,803 | -0.31(-0.74%) |
Nov 24, 2021 | 42.50 | 42.53 | 42.41 | 42.50 | 9,359 | -0.03(-0.07%) |
Nov 23, 2021 | 42.61 | 42.61 | 42.49 | 42.53 | 8,772 | -0.12(-0.27%) |
Nov 22, 2021 | 42.75 | 42.81 | 42.65 | 42.65 | 12,126 | -0.04(-0.10%) |
Nov 19, 2021 | 42.75 | 42.81 | 42.69 | 42.69 | 47,028 | -0.12(-0.28%) |
Nov 18, 2021 | 42.85 | 42.82 | 42.81 | 42.81 | 5,545 | -0.07(-0.16%) |
Nov 17, 2021 | 42.85 | 42.89 | 42.85 | 42.88 | 9,558 | -0.04(-0.09%) |
Nov 16, 2021 | 42.94 | 42.99 | 42.90 | 42.92 | 27,046 | +0.02(+0.05%) |
Nov 15, 2021 | 42.96 | 42.97 | 42.87 | 42.90 | 13,803 | -0.04(-0.10%) |
Nov 12, 2021 | 43.01 | 43.04 | 42.89 | 42.94 | 7,123 | -0.01(-0.03%) |
Nov 11, 2021 | 43.02 | 43.05 | 42.84 | 42.95 | 48,203 | -0.24(-0.55%) |
Nov 10, 2021 | 43.11 | 43.19 | 43.19 | 10,087 | +0.00(+0.01%) | |
Nov 09, 2021 | 43.13 | 43.22 | 43.13 | 43.19 | 12,826 | +0.05(+0.11%) |
Nov 08, 2021 | 43.21 | 43.23 | 43.14 | 43.14 | 18,930 | -0.11(-0.26%) |
Nov 05, 2021 | 43.18 | 43.25 | 43.07 | 43.25 | 25,090 | +0.19(+0.45%) |
Nov 04, 2021 | 42.91 | 43.06 | 42.91 | 43.06 | 24,105 | +0.16(+0.38%) |
Nov 03, 2021 | 42.76 | 42.96 | 42.76 | 42.90 | 25,183 | +0.08(+0.18%) |
Nov 02, 2021 | 42.69 | 42.95 | 42.69 | 42.82 | 20,257 | +0.07(+0.16%) |