Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.04 | 41.88 | 42.24 | 1,533 | +0.76(+1.83%) | |
Jan 28, 2022 | 41.14 | 41.48 | 41.11 | 41.48 | 1,106 | +0.13(+0.31%) |
Jan 27, 2022 | 41.51 | 41.51 | 41.35 | 41.35 | 437 | +0.12(+0.28%) |
Jan 26, 2022 | 41.63 | 41.79 | 41.23 | 41.23 | 1,150 | +0.11(+0.27%) |
Jan 25, 2022 | 40.65 | 41.33 | 40.65 | 41.12 | 2,752 | +0.01(+0.02%) |
Jan 24, 2022 | 40.96 | 41.27 | 40.27 | 41.11 | 4,072 | -1.04(-2.47%) |
Jan 21, 2022 | 42.31 | 42.41 | 42.15 | 42.15 | 3,006 | -0.83(-1.92%) |
Jan 20, 2022 | 43.29 | 43.29 | 42.98 | 42.98 | 1,066 | -0.34(-0.80%) |
Jan 19, 2022 | 43.27 | 43.32 | 43.18 | 43.32 | 630 | -0.10(-0.23%) |
Jan 18, 2022 | 43.78 | 43.78 | 43.24 | 43.42 | 1,424 | -0.61(-1.38%) |
Jan 14, 2022 | 44.03 | 0 | -0.04(-0.09%) | |||
Jan 13, 2022 | 44.45 | 44.45 | 43.90 | 44.07 | 5,843 | +0.02(+0.05%) |
Jan 12, 2022 | 44.20 | 44.20 | 44.04 | 44.04 | 496 | +0.53(+1.21%) |
Jan 11, 2022 | 43.35 | 43.82 | 43.35 | 43.51 | 1,249 | +0.41(+0.96%) |
Jan 10, 2022 | 43.09 | 43.10 | 42.92 | 43.10 | 1,360 | -0.56(-1.28%) |
Jan 07, 2022 | 43.51 | 43.74 | 43.41 | 43.66 | 4,755 | +0.18(+0.40%) |
Jan 06, 2022 | 43.67 | 43.67 | 43.37 | 43.48 | 323 | -0.15(-0.35%) |
Jan 05, 2022 | 44.07 | 44.09 | 43.63 | 43.63 | 7,544 | -0.13(-0.29%) |
Jan 04, 2022 | 43.78 | 43.78 | 43.69 | 43.76 | 663 | +0.22(+0.49%) |
Jan 03, 2022 | 43.48 | 43.55 | 43.35 | 43.55 | 5,488 | +0.34(+0.78%) |
Dec 31, 2021 | 43.49 | 43.49 | 43.21 | 43.21 | 683 | +0.07(+0.16%) |
Dec 30, 2021 | 43.11 | 43.14 | 43.11 | 43.14 | 2,737 | -0.24(-0.55%) |
Dec 29, 2021 | 43.38 | 43.38 | 43.38 | 43.38 | 311 | +0.18(+0.42%) |
Dec 28, 2021 | 43.56 | 43.57 | 43.20 | 43.20 | 1,987 | +0.04(+0.09%) |
Dec 27, 2021 | 43.13 | 43.23 | 42.95 | 43.16 | 1,565 | +0.20(+0.46%) |
Dec 23, 2021 | 42.86 | 42.96 | 42.75 | 42.96 | 769 | +0.78(+1.84%) |
Dec 21, 2021 | 42.18 | 42.18 | 42.18 | 159 | +0.69(+1.65%) | |
Dec 20, 2021 | 41.53 | 41.53 | 41.29 | 41.50 | 796 | -0.18(-0.42%) |
Dec 17, 2021 | 41.98 | 41.98 | 41.65 | 41.68 | 1,321 | -0.53(-1.26%) |
Dec 16, 2021 | 42.51 | 42.53 | 42.15 | 42.21 | 7,544 | -0.20(-0.46%) |
Dec 15, 2021 | 42.02 | 42.41 | 41.80 | 42.41 | 535 | +0.51(+1.21%) |
Dec 14, 2021 | 41.99 | 41.99 | 41.87 | 41.90 | 594 | -0.22(-0.52%) |
Dec 13, 2021 | 42.39 | 42.40 | 42.03 | 42.12 | 1,417 | -0.30(-0.71%) |
Dec 10, 2021 | 42.29 | 42.55 | 42.29 | 42.42 | 3,384 | -0.01(-0.01%) |
Dec 09, 2021 | 42.52 | 42.52 | 42.42 | 42.42 | 905 | -0.40(-0.93%) |
Dec 08, 2021 | 42.55 | 42.82 | 42.55 | 42.82 | 992 | +0.26(+0.60%) |
Dec 07, 2021 | 42.53 | 42.60 | 42.49 | 42.57 | 792 | +0.85(+2.03%) |
Dec 06, 2021 | 41.98 | 41.98 | 41.62 | 41.72 | 1,075 | +0.27(+0.65%) |
Dec 03, 2021 | 41.57 | 41.69 | 41.31 | 41.45 | 5,020 | -0.26(-0.61%) |
Dec 02, 2021 | 41.85 | 41.96 | 41.70 | 41.70 | 5,214 | +0.35(+0.84%) |
Dec 01, 2021 | 42.17 | 42.17 | 41.36 | 41.36 | 369 | -0.22(-0.53%) |
Nov 30, 2021 | 41.58 | 41.71 | 41.24 | 41.58 | 2,915 | -0.13(-0.31%) |
Nov 29, 2021 | 41.91 | 41.92 | 41.71 | 41.71 | 1,710 | +0.27(+0.66%) |
Nov 26, 2021 | 41.91 | 41.92 | 41.44 | 41.44 | 1,279 | -1.10(-2.59%) |
Nov 24, 2021 | 42.54 | 42.57 | 42.28 | 42.54 | 2,022 | -0.34(-0.80%) |
Nov 23, 2021 | 43.04 | 43.28 | 42.57 | 42.88 | 26,076 | -2.63(-5.77%) |
Nov 22, 2021 | 43.35 | 45.51 | 43.24 | 45.51 | 1,483 | +2.29(+5.30%) |
Nov 19, 2021 | 43.38 | 43.38 | 43.07 | 43.22 | 1,948 | -0.82(-1.86%) |
Nov 18, 2021 | 43.90 | 44.04 | 44.04 | 44.04 | 368 | -0.00(-0.01%) |
Nov 17, 2021 | 43.87 | 44.04 | 43.87 | 44.04 | 3,250 | +0.03(+0.07%) |
Nov 16, 2021 | 44.05 | 44.28 | 43.84 | 44.01 | 16,899 | -0.17(-0.39%) |
Nov 15, 2021 | 44.30 | 44.35 | 44.07 | 44.18 | 3,550 | -0.13(-0.29%) |
Nov 11, 2021 | 44.31 | 44.31 | 44.31 | 101 | -0.54(-1.20%) | |
Nov 09, 2021 | 44.94 | 44.94 | 44.84 | 44.84 | 769 | -0.22(-0.49%) |
Nov 08, 2021 | 44.92 | 45.06 | 44.89 | 45.06 | 1,364 | +0.09(+0.21%) |
Nov 05, 2021 | 44.77 | 44.97 | 44.73 | 44.97 | 3,642 | +0.40(+0.90%) |
Nov 04, 2021 | 44.72 | 44.94 | 44.57 | 44.57 | 8,565 | -0.32(-0.70%) |
Nov 03, 2021 | 44.42 | 44.88 | 44.42 | 44.88 | 1,471 | +0.22(+0.50%) |
Nov 02, 2021 | 44.46 | 44.66 | 44.46 | 44.66 | 1,613 | -0.07(-0.17%) |