Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.91 | 40.99 | 1,029,274 | +0.07(+0.18%) | ||
Jan 28, 2022 | 40.97 | 41.01 | 40.89 | 40.91 | 1,344,159 | -0.04(-0.09%) |
Jan 27, 2022 | 41.06 | 41.09 | 40.94 | 40.95 | 1,201,503 | -0.03(-0.08%) |
Jan 26, 2022 | 41.03 | 41.11 | 40.94 | 40.99 | 1,206,357 | -0.03(-0.08%) |
Jan 25, 2022 | 41.03 | 41.10 | 41.00 | 41.02 | 1,541,645 | -0.14(-0.33%) |
Jan 24, 2022 | 41.09 | 41.16 | 41.00 | 41.16 | 1,261,366 | +0.06(+0.15%) |
Jan 21, 2022 | 41.13 | 41.18 | 41.08 | 41.10 | 805,513 | -0.04(-0.09%) |
Jan 20, 2022 | 41.08 | 41.18 | 41.08 | 41.14 | 1,270,054 | +0.09(+0.21%) |
Jan 19, 2022 | 41.09 | 41.14 | 40.98 | 41.05 | 1,736,141 | +0.00(+0.00%) |
Jan 18, 2022 | 41.13 | 41.14 | 41.02 | 41.05 | 942,775 | -0.06(-0.15%) |
Jan 14, 2022 | 41.11 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 41.11 | 41.13 | 41.08 | 41.10 | 971,836 | +0.02(+0.04%) |
Jan 12, 2022 | 41.06 | 41.13 | 41.04 | 41.08 | 894,366 | +0.03(+0.06%) |
Jan 11, 2022 | 41.02 | 41.08 | 41.01 | 41.06 | 734,961 | +0.01(+0.02%) |
Jan 10, 2022 | 41.01 | 41.07 | 40.96 | 41.05 | 830,068 | +0.07(+0.17%) |
Jan 07, 2022 | 41.02 | 41.03 | 40.96 | 40.98 | 683,800 | -0.04(-0.10%) |
Jan 06, 2022 | 40.98 | 41.03 | 40.91 | 41.02 | 1,075,029 | +0.04(+0.10%) |
Jan 05, 2022 | 40.99 | 41.02 | 40.93 | 40.98 | 985,062 | +0.01(+0.02%) |
Jan 04, 2022 | 40.98 | 41.07 | 40.98 | 40.97 | 1,594,282 | +0.00(+0.00%) |
Jan 03, 2022 | 41.00 | 41.00 | 40.91 | 40.97 | 818,546 | -0.03(-0.06%) |
Dec 31, 2021 | 40.72 | 41.02 | 40.72 | 41.00 | 463,148 | -0.01(-0.02%) |
Dec 30, 2021 | 40.96 | 41.02 | 40.91 | 41.01 | 1,150,844 | +0.04(+0.10%) |
Dec 29, 2021 | 40.94 | 40.97 | 40.92 | 40.96 | 500,291 | +0.02(+0.04%) |
Dec 28, 2021 | 40.98 | 40.98 | 40.90 | 40.95 | 467,784 | +0.04(+0.10%) |
Dec 27, 2021 | 40.80 | 41.00 | 40.76 | 40.90 | 692,419 | -0.02(-0.04%) |
Dec 23, 2021 | 40.96 | 40.99 | 40.90 | 40.92 | 906,295 | +0.05(+0.12%) |
Dec 22, 2021 | 40.87 | 40.89 | 40.86 | 40.87 | 515,999 | -0.03(-0.06%) |
Dec 21, 2021 | 40.80 | 40.92 | 40.75 | 40.90 | 969,216 | +0.11(+0.27%) |
Dec 20, 2021 | 40.77 | 40.83 | 40.74 | 40.79 | 850,802 | +0.00(+0.00%) |
Dec 17, 2021 | 40.81 | 40.83 | 40.76 | 40.79 | 768,797 | -0.03(-0.08%) |
Dec 16, 2021 | 40.82 | 40.84 | 40.77 | 40.82 | 642,970 | +0.02(+0.04%) |
Dec 15, 2021 | 40.80 | 40.83 | 40.74 | 40.80 | 668,349 | +0.04(+0.10%) |
Dec 14, 2021 | 40.76 | 40.85 | 40.73 | 40.76 | 1,308,836 | -0.04(-0.10%) |
Dec 13, 2021 | 40.77 | 40.84 | 40.77 | 40.80 | 371,447 | -0.02(-0.04%) |
Dec 10, 2021 | 40.84 | 40.84 | 40.76 | 40.82 | 471,995 | +0.03(+0.08%) |
Dec 09, 2021 | 40.74 | 40.84 | 40.74 | 40.79 | 536,506 | +0.01(+0.02%) |
Dec 08, 2021 | 40.82 | 40.83 | 40.71 | 40.78 | 467,352 | +0.00(+0.00%) |
Dec 07, 2021 | 40.76 | 40.81 | 40.63 | 40.78 | 466,355 | +0.12(+0.29%) |
Dec 06, 2021 | 40.57 | 40.69 | 40.57 | 40.66 | 641,264 | +0.03(+0.08%) |
Dec 03, 2021 | 40.67 | 40.67 | 40.57 | 40.63 | 875,416 | +0.02(+0.04%) |
Dec 02, 2021 | 40.56 | 40.60 | 40.56 | 40.61 | 369,013 | +0.07(+0.17%) |
Dec 01, 2021 | 40.58 | 40.61 | 40.51 | 40.54 | 470,446 | +0.03(+0.08%) |
Nov 30, 2021 | 40.56 | 40.63 | 40.44 | 40.51 | 569,914 | -0.08(-0.19%) |
Nov 29, 2021 | 40.61 | 40.62 | 40.57 | 40.58 | 561,961 | +0.04(+0.11%) |
Nov 26, 2021 | 40.64 | 40.80 | 40.46 | 40.54 | 565,555 | -0.18(-0.44%) |
Nov 24, 2021 | 40.61 | 40.73 | 40.60 | 40.72 | 415,923 | +0.07(+0.17%) |
Nov 23, 2021 | 40.74 | 41.00 | 40.62 | 40.65 | 775,144 | -0.03(-0.08%) |
Nov 22, 2021 | 40.77 | 40.77 | 40.68 | 40.68 | 445,797 | -0.05(-0.13%) |
Nov 19, 2021 | 40.80 | 40.84 | 40.73 | 40.73 | 357,003 | -0.04(-0.10%) |
Nov 18, 2021 | 40.81 | 40.87 | 40.76 | 40.78 | 569,416 | +0.00(+0.00%) |
Nov 17, 2021 | 40.83 | 40.84 | 40.77 | 40.78 | 756,800 | -0.08(-0.19%) |
Nov 16, 2021 | 40.83 | 40.85 | 40.81 | 40.85 | 590,437 | +0.05(+0.13%) |
Nov 15, 2021 | 40.85 | 40.85 | 40.79 | 40.80 | 332,621 | +0.00(+0.00%) |
Nov 12, 2021 | 40.74 | 40.83 | 40.74 | 40.80 | 610,355 | -0.02(-0.04%) |
Nov 11, 2021 | 40.80 | 40.84 | 40.77 | 40.82 | 327,300 | +0.05(+0.13%) |
Nov 10, 2021 | 40.79 | 40.77 | 40.77 | 644,936 | -0.03(-0.08%) | |
Nov 09, 2021 | 40.82 | 40.85 | 40.78 | 40.80 | 474,016 | -0.03(-0.06%) |
Nov 08, 2021 | 40.90 | 40.90 | 40.66 | 40.83 | 423,726 | -0.03(-0.06%) |
Nov 05, 2021 | 40.73 | 40.85 | 40.73 | 40.85 | 506,017 | +0.05(+0.13%) |
Nov 04, 2021 | 40.78 | 40.82 | 40.77 | 40.80 | 676,575 | +0.01(+0.02%) |
Nov 03, 2021 | 40.71 | 40.83 | 40.65 | 40.79 | 453,386 | +0.06(+0.15%) |
Nov 02, 2021 | 40.68 | 40.79 | 40.68 | 40.73 | 820,686 | +0.07(+0.17%) |