Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.22 | 43.16 | 43.16 | 2,400 | +0.92(+2.18%) | |
Jan 28, 2022 | 41.71 | 42.24 | 41.31 | 42.24 | 4,533 | +0.53(+1.27%) |
Jan 27, 2022 | 41.43 | 41.98 | 41.43 | 41.71 | 3,262 | +0.24(+0.58%) |
Jan 26, 2022 | 42.13 | 42.19 | 41.30 | 41.47 | 3,248 | -0.31(-0.75%) |
Jan 25, 2022 | 41.93 | 41.93 | 41.63 | 41.79 | 2,823 | -0.57(-1.34%) |
Jan 24, 2022 | 42.91 | 42.91 | 41.62 | 42.35 | 4,896 | -0.77(-1.77%) |
Jan 21, 2022 | 43.37 | 43.37 | 42.97 | 43.12 | 2,350 | -0.02(-0.04%) |
Jan 20, 2022 | 43.58 | 43.58 | 43.14 | 43.14 | 1,039 | +0.10(+0.23%) |
Jan 19, 2022 | 42.94 | 43.29 | 42.94 | 43.03 | 2,844 | +0.22(+0.51%) |
Jan 18, 2022 | 43.05 | 43.05 | 42.62 | 42.82 | 7,327 | -0.57(-1.31%) |
Jan 14, 2022 | 43.38 | 0 | -0.32(-0.73%) | |||
Jan 13, 2022 | 43.56 | 43.85 | 43.53 | 43.70 | 3,649 | +0.23(+0.53%) |
Jan 12, 2022 | 43.30 | 43.47 | 43.30 | 43.47 | 4,679 | +0.15(+0.36%) |
Jan 11, 2022 | 43.16 | 43.32 | 43.16 | 43.32 | 1,571 | -0.42(-0.95%) |
Jan 10, 2022 | 43.93 | 43.96 | 43.69 | 43.73 | 3,437 | -0.36(-0.81%) |
Jan 07, 2022 | 43.71 | 44.21 | 43.61 | 44.09 | 2,341 | +0.35(+0.80%) |
Jan 06, 2022 | 44.29 | 44.39 | 43.74 | 43.74 | 10,762 | -0.64(-1.45%) |
Jan 05, 2022 | 44.56 | 44.83 | 44.38 | 44.38 | 4,133 | -0.22(-0.50%) |
Jan 04, 2022 | 44.66 | 45.08 | 44.61 | 44.61 | 3,189 | -0.05(-0.12%) |
Jan 03, 2022 | 44.86 | 44.86 | 44.36 | 44.66 | 5,094 | -0.49(-1.08%) |
Dec 31, 2021 | 45.03 | 45.15 | 45.02 | 45.15 | 742 | +0.17(+0.38%) |
Dec 30, 2021 | 44.82 | 44.98 | 44.75 | 44.98 | 4,720 | +0.10(+0.23%) |
Dec 29, 2021 | 44.72 | 44.88 | 44.72 | 44.87 | 5,189 | +0.35(+0.78%) |
Dec 28, 2021 | 44.53 | 44.53 | 44.53 | 44.53 | 91 | +0.32(+0.73%) |
Dec 27, 2021 | 43.98 | 44.20 | 43.98 | 44.20 | 2,797 | +0.13(+0.30%) |
Dec 23, 2021 | 43.99 | 44.10 | 43.98 | 44.07 | 1,231 | +0.08(+0.19%) |
Dec 22, 2021 | 43.72 | 44.01 | 43.61 | 43.99 | 2,954 | +0.27(+0.63%) |
Dec 21, 2021 | 43.91 | 44.01 | 43.65 | 43.72 | 1,390 | -0.08(-0.19%) |
Dec 20, 2021 | 43.95 | 43.95 | 43.27 | 43.80 | 2,648 | -0.07(-0.16%) |
Dec 17, 2021 | 44.32 | 44.32 | 43.85 | 43.87 | 5,681 | -0.70(-1.57%) |
Dec 16, 2021 | 44.48 | 44.76 | 44.41 | 44.57 | 5,339 | +0.29(+0.65%) |
Dec 15, 2021 | 43.70 | 44.28 | 43.70 | 44.28 | 2,966 | +0.82(+1.89%) |
Dec 14, 2021 | 43.82 | 43.82 | 43.39 | 43.46 | 2,410 | -0.43(-0.99%) |
Dec 13, 2021 | 43.43 | 44.09 | 43.43 | 43.89 | 1,041 | +0.52(+1.21%) |
Dec 10, 2021 | 43.38 | 43.43 | 43.25 | 43.37 | 3,610 | +0.21(+0.49%) |
Dec 09, 2021 | 43.33 | 43.35 | 43.08 | 43.16 | 5,145 | -0.05(-0.11%) |
Dec 08, 2021 | 43.09 | 43.24 | 43.08 | 43.20 | 6,147 | -0.03(-0.06%) |
Dec 07, 2021 | 42.98 | 43.23 | 42.98 | 43.23 | 2,921 | +0.25(+0.57%) |
Dec 06, 2021 | 43.05 | 43.12 | 42.98 | 42.99 | 7,062 | +0.80(+1.90%) |
Dec 03, 2021 | 42.28 | 42.28 | 41.81 | 42.18 | 3,128 | +0.27(+0.65%) |
Dec 02, 2021 | 41.63 | 42.31 | 41.63 | 41.91 | 6,048 | +0.45(+1.07%) |
Dec 01, 2021 | 41.65 | 42.21 | 41.47 | 41.47 | 3,531 | +0.10(+0.24%) |
Nov 30, 2021 | 42.19 | 42.19 | 41.37 | 41.37 | 4,173 | -1.31(-3.07%) |
Nov 29, 2021 | 42.51 | 42.68 | 42.38 | 42.68 | 2,160 | +0.74(+1.76%) |
Nov 26, 2021 | 42.40 | 42.40 | 41.94 | 41.94 | 4,031 | -0.63(-1.47%) |
Nov 24, 2021 | 42.67 | 42.67 | 42.47 | 42.57 | 2,015 | -0.06(-0.14%) |
Nov 23, 2021 | 42.76 | 42.76 | 42.63 | 42.63 | 1,275 | +0.01(+0.03%) |
Nov 22, 2021 | 42.58 | 42.64 | 42.51 | 42.62 | 2,530 | +0.18(+0.43%) |
Nov 19, 2021 | 42.29 | 42.46 | 42.29 | 42.43 | 1,205 | +0.32(+0.75%) |
Nov 18, 2021 | 42.26 | 42.12 | 42.12 | 42.12 | 8,831 | -0.23(-0.53%) |
Nov 17, 2021 | 42.02 | 42.34 | 41.94 | 42.34 | 4,416 | +0.13(+0.31%) |
Nov 16, 2021 | 42.54 | 42.54 | 42.21 | 42.21 | 1,287 | -0.21(-0.51%) |
Nov 15, 2021 | 42.26 | 42.43 | 42.25 | 42.43 | 8,451 | +0.57(+1.36%) |
Nov 12, 2021 | 41.76 | 41.86 | 41.73 | 41.86 | 1,669 | +0.09(+0.21%) |
Nov 11, 2021 | 41.78 | 41.78 | 41.77 | 41.77 | 426 | -0.19(-0.45%) |
Nov 10, 2021 | 41.82 | 41.96 | 41.96 | 911 | +0.31(+0.73%) | |
Nov 09, 2021 | 41.55 | 41.72 | 41.49 | 41.66 | 2,257 | +0.26(+0.62%) |
Nov 08, 2021 | 42.20 | 42.20 | 41.27 | 41.40 | 1,303 | -0.61(-1.45%) |
Nov 05, 2021 | 42.15 | 42.15 | 42.01 | 42.01 | 2,120 | +0.31(+0.74%) |
Nov 04, 2021 | 41.73 | 41.73 | 41.40 | 41.70 | 2,688 | -0.07(-0.18%) |
Nov 03, 2021 | 41.99 | 41.99 | 41.59 | 41.78 | 5,311 | -0.26(-0.62%) |
Nov 02, 2021 | 41.77 | 42.03 | 41.75 | 42.03 | 7,281 | +0.12(+0.29%) |