Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.18 | 40.88 | 40.88 | 184,211 | +0.59(+1.45%) | |
Jan 28, 2022 | 39.83 | 40.31 | 39.34 | 40.30 | 140,263 | +0.53(+1.33%) |
Jan 27, 2022 | 40.48 | 41.01 | 39.57 | 39.77 | 245,181 | -0.37(-0.92%) |
Jan 26, 2022 | 40.81 | 41.11 | 39.75 | 40.14 | 251,565 | -0.26(-0.63%) |
Jan 25, 2022 | 40.19 | 40.75 | 39.50 | 40.39 | 310,202 | -0.25(-0.60%) |
Jan 24, 2022 | 39.70 | 40.71 | 39.14 | 40.64 | 404,024 | +0.48(+1.20%) |
Jan 21, 2022 | 40.59 | 40.92 | 40.05 | 40.16 | 296,711 | -0.57(-1.39%) |
Jan 20, 2022 | 41.58 | 41.92 | 40.70 | 40.72 | 195,403 | -0.80(-1.93%) |
Jan 19, 2022 | 42.19 | 42.21 | 41.50 | 41.53 | 232,072 | -0.48(-1.15%) |
Jan 18, 2022 | 42.46 | 42.46 | 41.87 | 42.01 | 389,774 | -0.73(-1.70%) |
Jan 14, 2022 | 42.73 | 0 | +0.13(+0.31%) | |||
Jan 13, 2022 | 42.58 | 43.08 | 42.55 | 42.60 | 541,707 | +0.08(+0.18%) |
Jan 12, 2022 | 42.65 | 42.80 | 42.28 | 42.53 | 169,865 | +0.04(+0.09%) |
Jan 11, 2022 | 42.30 | 42.49 | 41.86 | 42.49 | 126,320 | +0.27(+0.65%) |
Jan 10, 2022 | 42.29 | 42.37 | 41.80 | 42.22 | 181,413 | -0.25(-0.58%) |
Jan 07, 2022 | 42.41 | 42.59 | 42.24 | 42.46 | 105,667 | +0.04(+0.09%) |
Jan 06, 2022 | 42.27 | 42.58 | 42.03 | 42.42 | 255,464 | +0.40(+0.94%) |
Jan 05, 2022 | 42.73 | 42.94 | 42.03 | 42.03 | 237,542 | -0.54(-1.26%) |
Jan 04, 2022 | 42.23 | 42.82 | 42.23 | 42.56 | 232,044 | +0.54(+1.28%) |
Jan 03, 2022 | 42.02 | 42.22 | 41.73 | 42.03 | 564,682 | +0.15(+0.36%) |
Dec 31, 2021 | 41.79 | 42.08 | 41.77 | 41.88 | 331,653 | +0.02(+0.05%) |
Dec 30, 2021 | 42.04 | 42.25 | 41.81 | 41.86 | 367,134 | -0.05(-0.11%) |
Dec 29, 2021 | 41.83 | 42.02 | 41.75 | 41.90 | 354,202 | +0.16(+0.38%) |
Dec 28, 2021 | 41.56 | 41.90 | 41.56 | 41.74 | 473,229 | +0.16(+0.39%) |
Dec 27, 2021 | 41.09 | 41.62 | 40.97 | 41.58 | 216,280 | +0.53(+1.28%) |
Dec 23, 2021 | 41.00 | 41.16 | 40.93 | 41.06 | 127,310 | +0.23(+0.55%) |
Dec 22, 2021 | 40.60 | 40.84 | 40.45 | 40.83 | 204,715 | +0.25(+0.63%) |
Dec 21, 2021 | 40.08 | 40.61 | 40.08 | 40.58 | 528,758 | +0.89(+2.25%) |
Dec 20, 2021 | 39.89 | 39.89 | 39.14 | 39.68 | 213,497 | -0.70(-1.72%) |
Dec 17, 2021 | 40.72 | 40.84 | 40.31 | 40.38 | 229,203 | -0.46(-1.13%) |
Dec 16, 2021 | 41.17 | 41.45 | 40.76 | 40.84 | 174,894 | -0.06(-0.14%) |
Dec 15, 2021 | 40.58 | 40.97 | 40.26 | 40.90 | 308,182 | +0.36(+0.88%) |
Dec 14, 2021 | 40.59 | 41.00 | 40.47 | 40.54 | 95,513 | -0.13(-0.32%) |
Dec 13, 2021 | 41.02 | 41.02 | 40.56 | 40.67 | 108,126 | -0.33(-0.80%) |
Dec 10, 2021 | 41.16 | 41.18 | 40.76 | 41.00 | 80,258 | +0.09(+0.23%) |
Dec 09, 2021 | 41.08 | 41.19 | 40.91 | 40.91 | 117,517 | -0.39(-0.96%) |
Dec 08, 2021 | 41.31 | 41.44 | 41.23 | 41.30 | 124,375 | +0.06(+0.14%) |
Dec 07, 2021 | 41.24 | 41.57 | 41.09 | 41.24 | 155,496 | +0.44(+1.08%) |
Dec 06, 2021 | 40.45 | 41.10 | 40.32 | 40.80 | 136,630 | +0.78(+1.95%) |
Dec 03, 2021 | 40.52 | 40.54 | 39.78 | 40.02 | 133,945 | -0.31(-0.77%) |
Dec 02, 2021 | 39.46 | 40.56 | 39.42 | 40.33 | 115,393 | +1.08(+2.75%) |
Dec 01, 2021 | 40.27 | 40.70 | 39.23 | 39.25 | 116,342 | -0.43(-1.09%) |
Nov 30, 2021 | 40.48 | 40.52 | 39.68 | 39.68 | 158,189 | -1.13(-2.76%) |
Nov 29, 2021 | 41.38 | 41.38 | 40.63 | 40.81 | 153,499 | -0.01(-0.02%) |
Nov 26, 2021 | 41.09 | 41.09 | 40.53 | 40.82 | 153,569 | -1.19(-2.84%) |
Nov 24, 2021 | 41.95 | 42.13 | 41.93 | 42.01 | 111,267 | -0.08(-0.18%) |
Nov 23, 2021 | 42.01 | 42.19 | 41.88 | 42.09 | 181,827 | +0.12(+0.29%) |
Nov 22, 2021 | 41.75 | 42.31 | 41.71 | 41.97 | 135,495 | +0.40(+0.97%) |
Nov 19, 2021 | 41.66 | 41.76 | 41.43 | 41.56 | 92,440 | -0.32(-0.76%) |
Nov 18, 2021 | 42.13 | 41.96 | 41.87 | 41.88 | 84,456 | -0.09(-0.22%) |
Nov 17, 2021 | 42.15 | 42.15 | 41.82 | 41.98 | 131,709 | -0.29(-0.69%) |
Nov 16, 2021 | 42.39 | 42.53 | 42.26 | 42.27 | 106,193 | -0.08(-0.18%) |
Nov 15, 2021 | 42.37 | 42.43 | 42.26 | 42.34 | 178,278 | +0.10(+0.24%) |
Nov 12, 2021 | 42.16 | 42.29 | 42.08 | 42.24 | 112,449 | +0.18(+0.42%) |
Nov 11, 2021 | 41.98 | 42.13 | 41.79 | 42.06 | 85,672 | +0.24(+0.58%) |
Nov 10, 2021 | 41.95 | 41.82 | 119,999 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.01 | 42.07 | 41.80 | 41.97 | 172,110 | -0.02(-0.04%) |
Nov 08, 2021 | 42.26 | 42.26 | 41.93 | 41.99 | 93,405 | -0.02(-0.04%) |
Nov 05, 2021 | 41.83 | 42.24 | 41.83 | 42.01 | 95,375 | +0.47(+1.13%) |
Nov 04, 2021 | 41.94 | 42.00 | 41.39 | 41.54 | 129,915 | -0.34(-0.81%) |
Nov 03, 2021 | 41.30 | 42.01 | 41.29 | 41.87 | 166,066 | +0.52(+1.25%) |
Nov 02, 2021 | 41.35 | 41.41 | 41.19 | 41.36 | 140,594 | +0.02(+0.05%) |