Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.07 | 40.69 | 40.69 | 8,547 | +0.80(+2.02%) | |
Jan 28, 2022 | 39.36 | 39.88 | 39.36 | 39.88 | 8,052 | +0.55(+1.41%) |
Jan 27, 2022 | 39.70 | 39.76 | 39.23 | 39.33 | 12,351 | -0.17(-0.43%) |
Jan 26, 2022 | 39.82 | 40.10 | 39.30 | 39.50 | 55,997 | -0.01(-0.03%) |
Jan 25, 2022 | 39.67 | 39.81 | 39.30 | 39.51 | 18,653 | -0.52(-1.30%) |
Jan 24, 2022 | 39.59 | 40.03 | 38.73 | 40.03 | 39,187 | +0.16(+0.40%) |
Jan 21, 2022 | 40.39 | 40.54 | 39.87 | 39.87 | 46,669 | -0.66(-1.63%) |
Jan 20, 2022 | 41.07 | 41.22 | 40.52 | 40.53 | 48,165 | -0.30(-0.73%) |
Jan 19, 2022 | 41.14 | 41.22 | 40.83 | 40.83 | 29,533 | -0.20(-0.49%) |
Jan 18, 2022 | 41.30 | 41.30 | 40.95 | 41.03 | 55,296 | -0.50(-1.22%) |
Jan 14, 2022 | 41.53 | 0 | +0.11(+0.28%) | |||
Jan 13, 2022 | 41.92 | 42.04 | 41.36 | 41.42 | 43,243 | -0.53(-1.26%) |
Jan 12, 2022 | 42.04 | 42.05 | 41.82 | 41.95 | 49,995 | +0.11(+0.26%) |
Jan 11, 2022 | 41.56 | 41.87 | 41.42 | 41.84 | 42,953 | +0.28(+0.67%) |
Jan 10, 2022 | 41.24 | 41.57 | 40.88 | 41.56 | 84,098 | +0.03(+0.07%) |
Jan 07, 2022 | 41.70 | 41.75 | 41.43 | 41.53 | 71,827 | -0.16(-0.38%) |
Jan 06, 2022 | 41.69 | 41.83 | 41.42 | 41.69 | 54,410 | -0.04(-0.10%) |
Jan 05, 2022 | 42.17 | 42.25 | 41.68 | 41.73 | 159,216 | -0.63(-1.49%) |
Jan 04, 2022 | 42.58 | 42.58 | 42.13 | 42.36 | 403,865 | -0.19(-0.43%) |
Jan 03, 2022 | 42.56 | 42.58 | 42.25 | 42.55 | 157,920 | +0.04(+0.08%) |
Dec 31, 2021 | 42.50 | 42.52 | 42.39 | 42.51 | 424,739 | +0.05(+0.12%) |
Dec 30, 2021 | 42.45 | 42.50 | 42.35 | 42.46 | 60,055 | -0.04(-0.09%) |
Dec 29, 2021 | 42.44 | 42.50 | 42.44 | 42.50 | 31,276 | +0.03(+0.07%) |
Dec 28, 2021 | 42.37 | 42.51 | 42.35 | 42.47 | 24,995 | +0.03(+0.07%) |
Dec 27, 2021 | 42.48 | 42.48 | 42.42 | 42.44 | 1,361 | +0.00(+0.00%) |
Dec 23, 2021 | 42.37 | 42.47 | 42.37 | 42.44 | 502 | +0.01(+0.02%) |
Dec 22, 2021 | 42.43 | 42.43 | 42.36 | 42.43 | 2,061 | +0.03(+0.07%) |
Dec 21, 2021 | 42.31 | 42.40 | 42.31 | 42.40 | 1,034 | +0.07(+0.18%) |
Dec 20, 2021 | 42.20 | 42.33 | 42.19 | 42.33 | 2,164 | +0.01(+0.03%) |
Dec 17, 2021 | 42.20 | 42.35 | 42.20 | 42.31 | 1,918 | -0.01(-0.03%) |
Dec 16, 2021 | 42.39 | 42.39 | 42.25 | 42.32 | 2,067 | -0.05(-0.11%) |
Dec 15, 2021 | 42.27 | 42.37 | 42.17 | 42.37 | 3,434 | +0.08(+0.19%) |
Dec 14, 2021 | 42.21 | 42.33 | 42.17 | 42.29 | 3,778 | +0.02(+0.05%) |
Dec 13, 2021 | 42.19 | 42.43 | 42.19 | 42.27 | 5,062 | -0.06(-0.15%) |
Dec 10, 2021 | 42.27 | 42.34 | 42.27 | 42.34 | 514 | +0.04(+0.08%) |
Dec 09, 2021 | 42.30 | 42.30 | 42.30 | 42.30 | 108 | -0.04(-0.10%) |
Dec 08, 2021 | 42.25 | 42.34 | 42.24 | 42.34 | 2,237 | +0.09(+0.22%) |
Dec 07, 2021 | 42.25 | 42.26 | 42.19 | 42.25 | 1,245 | +0.09(+0.22%) |
Dec 06, 2021 | 41.96 | 42.16 | 41.96 | 42.16 | 2,756 | +0.20(+0.47%) |
Dec 03, 2021 | 42.22 | 42.22 | 41.85 | 41.96 | 3,574 | -0.19(-0.45%) |
Dec 02, 2021 | 42.11 | 42.16 | 42.06 | 42.16 | 2,992 | +0.05(+0.11%) |
Dec 01, 2021 | 42.21 | 42.26 | 42.11 | 42.11 | 39,078 | -0.07(-0.16%) |
Nov 30, 2021 | 42.20 | 42.21 | 42.17 | 42.17 | 425 | -0.09(-0.20%) |
Nov 29, 2021 | 42.20 | 42.26 | 42.20 | 42.26 | 2,196 | +0.14(+0.32%) |
Nov 26, 2021 | 42.23 | 42.24 | 42.12 | 42.12 | 23,637 | -0.12(-0.28%) |
Nov 24, 2021 | 42.14 | 42.31 | 42.14 | 42.24 | 5,870 | +0.05(+0.13%) |
Nov 23, 2021 | 42.20 | 42.22 | 42.17 | 42.19 | 38,983 | -0.06(-0.15%) |
Nov 22, 2021 | 42.34 | 42.34 | 42.24 | 42.25 | 431 | -0.02(-0.05%) |
Nov 19, 2021 | 42.25 | 42.28 | 42.22 | 42.28 | 2,348 | +0.05(+0.12%) |
Nov 18, 2021 | 42.20 | 42.23 | 42.20 | 42.23 | 447 | +0.01(+0.02%) |
Nov 17, 2021 | 42.20 | 42.22 | 42.19 | 42.22 | 6,036 | +0.01(+0.01%) |
Nov 16, 2021 | 42.18 | 42.23 | 42.18 | 42.21 | 2,784 | +0.03(+0.08%) |
Nov 15, 2021 | 42.19 | 42.19 | 42.12 | 42.18 | 3,530 | +0.03(+0.06%) |
Nov 12, 2021 | 42.11 | 42.16 | 42.11 | 42.15 | 1,450 | +0.05(+0.12%) |
Nov 11, 2021 | 42.09 | 42.10 | 42.06 | 42.10 | 5,106 | +0.03(+0.07%) |
Nov 10, 2021 | 42.12 | 42.07 | 6,701 | -0.04(-0.09%) | ||
Nov 09, 2021 | 42.13 | 42.16 | 42.11 | 42.11 | 3,478 | -0.04(-0.09%) |
Nov 08, 2021 | 42.19 | 42.19 | 42.12 | 42.15 | 4,216 | +0.01(+0.02%) |
Nov 05, 2021 | 42.14 | 42.21 | 42.13 | 42.14 | 12,313 | -0.10(-0.24%) |
Nov 04, 2021 | 42.15 | 42.25 | 42.13 | 42.24 | 23,909 | +0.10(+0.24%) |
Nov 03, 2021 | 42.08 | 42.16 | 42.06 | 42.14 | 2,472 | +0.04(+0.10%) |
Nov 02, 2021 | 42.06 | 42.10 | 42.05 | 42.10 | 3,324 | +0.07(+0.17%) |