Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.06 | 43.67 | 43.62 | 258,129 | +0.09(+0.20%) | |
Jan 28, 2022 | 43.35 | 43.71 | 42.09 | 43.53 | 202,674 | +0.16(+0.38%) |
Jan 27, 2022 | 43.91 | 44.54 | 42.98 | 43.37 | 214,137 | -0.53(-1.21%) |
Jan 26, 2022 | 44.75 | 45.60 | 43.41 | 43.90 | 189,511 | -0.27(-0.61%) |
Jan 25, 2022 | 44.35 | 44.72 | 42.90 | 44.17 | 170,856 | -0.78(-1.74%) |
Jan 24, 2022 | 43.45 | 45.18 | 42.89 | 44.95 | 181,521 | +0.98(+2.22%) |
Jan 21, 2022 | 44.25 | 45.24 | 43.95 | 43.97 | 178,637 | -0.18(-0.42%) |
Jan 20, 2022 | 45.21 | 45.61 | 44.07 | 44.16 | 151,703 | -0.80(-1.78%) |
Jan 19, 2022 | 45.64 | 45.99 | 44.74 | 44.96 | 77,690 | -0.70(-1.54%) |
Jan 18, 2022 | 46.24 | 46.24 | 45.53 | 45.66 | 94,940 | -0.87(-1.87%) |
Jan 14, 2022 | 46.53 | 0 | +0.07(+0.15%) | |||
Jan 13, 2022 | 45.28 | 46.48 | 45.28 | 46.47 | 137,487 | +1.27(+2.82%) |
Jan 12, 2022 | 45.68 | 45.88 | 44.97 | 45.19 | 119,158 | -0.35(-0.76%) |
Jan 11, 2022 | 45.78 | 45.78 | 44.98 | 45.54 | 91,347 | -0.02(-0.04%) |
Jan 10, 2022 | 46.07 | 46.07 | 45.29 | 45.56 | 149,853 | -0.73(-1.59%) |
Jan 07, 2022 | 46.17 | 46.87 | 46.17 | 46.29 | 105,465 | -0.07(-0.15%) |
Jan 06, 2022 | 46.55 | 46.95 | 46.21 | 46.36 | 126,042 | +0.09(+0.19%) |
Jan 05, 2022 | 46.48 | 47.11 | 46.11 | 46.27 | 169,130 | -0.35(-0.75%) |
Jan 04, 2022 | 45.80 | 46.79 | 45.80 | 46.62 | 105,716 | +0.94(+2.05%) |
Jan 03, 2022 | 45.03 | 46.20 | 44.86 | 45.68 | 197,987 | +0.70(+1.55%) |
Dec 31, 2021 | 45.00 | 45.25 | 44.62 | 44.99 | 138,719 | -0.06(-0.13%) |
Dec 30, 2021 | 45.30 | 45.89 | 44.98 | 45.05 | 118,002 | -0.25(-0.55%) |
Dec 29, 2021 | 45.11 | 45.47 | 44.89 | 45.30 | 55,772 | +0.06(+0.13%) |
Dec 28, 2021 | 44.67 | 45.42 | 44.67 | 45.24 | 76,825 | +0.42(+0.95%) |
Dec 27, 2021 | 44.73 | 45.28 | 44.02 | 44.81 | 110,837 | +0.14(+0.30%) |
Dec 23, 2021 | 44.50 | 44.97 | 44.39 | 44.68 | 106,900 | +0.38(+0.85%) |
Dec 22, 2021 | 44.19 | 44.56 | 43.75 | 44.30 | 115,225 | +0.19(+0.44%) |
Dec 21, 2021 | 42.45 | 44.24 | 42.45 | 44.11 | 164,481 | +2.00(+4.75%) |
Dec 20, 2021 | 42.95 | 43.03 | 40.92 | 42.11 | 256,993 | -1.48(-3.39%) |
Dec 17, 2021 | 43.50 | 44.24 | 42.41 | 43.59 | 664,982 | +0.26(+0.60%) |
Dec 16, 2021 | 43.31 | 44.68 | 43.00 | 43.33 | 249,938 | +0.27(+0.63%) |
Dec 15, 2021 | 44.30 | 44.86 | 41.83 | 43.06 | 349,207 | -1.60(-3.59%) |
Dec 14, 2021 | 44.33 | 45.48 | 44.01 | 44.66 | 431,463 | -0.33(-0.73%) |
Dec 13, 2021 | 44.20 | 45.41 | 43.69 | 44.99 | 383,916 | +0.47(+1.06%) |
Dec 10, 2021 | 45.02 | 45.21 | 44.33 | 44.52 | 210,680 | -0.18(-0.41%) |
Dec 09, 2021 | 44.37 | 44.95 | 44.20 | 44.70 | 142,317 | -0.14(-0.32%) |
Dec 08, 2021 | 44.91 | 45.26 | 44.65 | 44.84 | 142,299 | +0.08(+0.17%) |
Dec 07, 2021 | 45.55 | 45.70 | 44.11 | 44.77 | 220,197 | -0.37(-0.81%) |
Dec 06, 2021 | 44.87 | 46.19 | 44.73 | 45.13 | 242,922 | +0.90(+2.03%) |
Dec 03, 2021 | 43.89 | 44.47 | 43.46 | 44.23 | 720,188 | +0.55(+1.26%) |
Dec 02, 2021 | 42.56 | 44.00 | 42.54 | 43.68 | 259,141 | +1.56(+3.71%) |
Dec 01, 2021 | 43.10 | 43.86 | 42.08 | 42.12 | 465,059 | +0.16(+0.39%) |
Nov 30, 2021 | 42.22 | 42.85 | 41.81 | 41.96 | 630,844 | -0.77(-1.81%) |
Nov 29, 2021 | 42.56 | 43.08 | 41.74 | 42.73 | 323,417 | +0.80(+1.91%) |
Nov 26, 2021 | 42.76 | 43.18 | 41.24 | 41.93 | 165,342 | -2.42(-5.46%) |
Nov 24, 2021 | 44.91 | 45.03 | 44.31 | 44.35 | 142,665 | -0.76(-1.69%) |
Nov 23, 2021 | 44.61 | 45.35 | 44.61 | 45.11 | 243,623 | +0.73(+1.65%) |
Nov 22, 2021 | 44.08 | 45.29 | 43.49 | 44.38 | 188,702 | +0.68(+1.55%) |
Nov 19, 2021 | 43.39 | 43.96 | 43.12 | 43.70 | 220,953 | -0.01(-0.02%) |
Nov 18, 2021 | 43.67 | 43.79 | 43.62 | 43.71 | 213,354 | +0.21(+0.49%) |
Nov 17, 2021 | 42.36 | 43.69 | 42.28 | 43.50 | 238,520 | +0.86(+2.01%) |
Nov 16, 2021 | 42.46 | 43.02 | 42.19 | 42.65 | 200,318 | +0.12(+0.27%) |
Nov 15, 2021 | 42.84 | 42.87 | 42.15 | 42.53 | 240,164 | +0.08(+0.18%) |
Nov 12, 2021 | 42.61 | 42.82 | 42.30 | 42.45 | 196,167 | +0.03(+0.07%) |
Nov 11, 2021 | 42.56 | 42.56 | 42.06 | 42.42 | 109,582 | -0.12(-0.27%) |
Nov 10, 2021 | 42.31 | 42.54 | 102,457 | +0.21(+0.50%) | ||
Nov 09, 2021 | 42.74 | 42.74 | 41.97 | 42.33 | 239,404 | -0.60(-1.39%) |
Nov 08, 2021 | 42.83 | 43.16 | 42.28 | 42.92 | 179,735 | +0.40(+0.95%) |
Nov 05, 2021 | 40.66 | 42.73 | 40.66 | 42.52 | 247,686 | +2.45(+6.12%) |
Nov 04, 2021 | 40.30 | 40.87 | 39.72 | 40.07 | 161,938 | -0.16(-0.41%) |
Nov 03, 2021 | 39.05 | 40.33 | 38.93 | 40.23 | 188,028 | +1.02(+2.60%) |
Nov 02, 2021 | 40.25 | 40.38 | 39.21 | 39.21 | 204,321 | -0.86(-2.14%) |