Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.88 | 43.50 | 43.44 | 259,181 | +0.09(+0.20%) | |
Jan 28, 2022 | 43.17 | 43.54 | 41.92 | 43.35 | 203,500 | +0.16(+0.38%) |
Jan 27, 2022 | 43.73 | 44.36 | 42.81 | 43.19 | 215,009 | -0.53(-1.21%) |
Jan 26, 2022 | 44.57 | 45.41 | 43.24 | 43.72 | 190,283 | -0.27(-0.61%) |
Jan 25, 2022 | 44.17 | 44.54 | 42.73 | 43.99 | 171,552 | -0.78(-1.74%) |
Jan 24, 2022 | 43.28 | 45.00 | 42.72 | 44.77 | 182,260 | +0.97(+2.22%) |
Jan 21, 2022 | 44.07 | 45.06 | 43.77 | 43.80 | 179,365 | -0.18(-0.42%) |
Jan 20, 2022 | 45.03 | 45.42 | 43.89 | 43.98 | 152,321 | -0.80(-1.78%) |
Jan 19, 2022 | 45.45 | 45.81 | 44.56 | 44.78 | 78,006 | -0.70(-1.54%) |
Jan 18, 2022 | 46.06 | 46.06 | 45.34 | 45.48 | 95,327 | -0.87(-1.87%) |
Jan 14, 2022 | 46.34 | 0 | +0.07(+0.15%) | |||
Jan 13, 2022 | 45.09 | 46.30 | 45.09 | 46.28 | 138,047 | +1.27(+2.82%) |
Jan 12, 2022 | 45.50 | 45.69 | 44.79 | 45.01 | 119,644 | -0.35(-0.76%) |
Jan 11, 2022 | 45.59 | 45.59 | 44.80 | 45.35 | 91,719 | -0.02(-0.04%) |
Jan 10, 2022 | 45.88 | 45.88 | 45.10 | 45.37 | 150,463 | -0.73(-1.59%) |
Jan 07, 2022 | 45.98 | 46.68 | 45.98 | 46.10 | 105,894 | -0.07(-0.15%) |
Jan 06, 2022 | 46.36 | 46.76 | 46.03 | 46.17 | 126,556 | +0.09(+0.19%) |
Jan 05, 2022 | 46.30 | 46.92 | 45.92 | 46.08 | 169,819 | -0.35(-0.75%) |
Jan 04, 2022 | 45.61 | 46.60 | 45.61 | 46.43 | 106,147 | +0.93(+2.05%) |
Jan 03, 2022 | 44.84 | 46.02 | 44.68 | 45.50 | 198,793 | +0.69(+1.55%) |
Dec 31, 2021 | 44.82 | 45.07 | 44.44 | 44.81 | 139,284 | -0.06(-0.13%) |
Dec 30, 2021 | 45.11 | 45.70 | 44.80 | 44.86 | 118,482 | -0.25(-0.55%) |
Dec 29, 2021 | 44.93 | 45.29 | 44.70 | 45.11 | 55,999 | +0.06(+0.13%) |
Dec 28, 2021 | 44.49 | 45.24 | 44.49 | 45.06 | 77,138 | +0.42(+0.95%) |
Dec 27, 2021 | 44.55 | 45.10 | 43.84 | 44.63 | 111,289 | +0.13(+0.30%) |
Dec 23, 2021 | 44.32 | 44.79 | 44.21 | 44.50 | 107,335 | +0.38(+0.85%) |
Dec 22, 2021 | 44.01 | 44.38 | 43.57 | 44.12 | 115,695 | +0.19(+0.44%) |
Dec 21, 2021 | 42.28 | 44.06 | 42.28 | 43.93 | 165,151 | +1.99(+4.75%) |
Dec 20, 2021 | 42.78 | 42.85 | 40.76 | 41.94 | 258,040 | -1.47(-3.39%) |
Dec 17, 2021 | 43.32 | 44.07 | 42.24 | 43.41 | 667,691 | +0.26(+0.60%) |
Dec 16, 2021 | 43.13 | 44.49 | 42.83 | 43.15 | 250,956 | +0.27(+0.63%) |
Dec 15, 2021 | 44.12 | 44.68 | 41.66 | 42.88 | 350,630 | -1.60(-3.59%) |
Dec 14, 2021 | 44.15 | 45.30 | 43.83 | 44.48 | 433,221 | -0.33(-0.73%) |
Dec 13, 2021 | 44.02 | 45.23 | 43.52 | 44.81 | 385,480 | +0.47(+1.06%) |
Dec 10, 2021 | 44.83 | 45.03 | 44.15 | 44.33 | 211,538 | -0.18(-0.41%) |
Dec 09, 2021 | 44.19 | 44.77 | 44.02 | 44.52 | 142,896 | -0.14(-0.32%) |
Dec 08, 2021 | 44.73 | 45.07 | 44.47 | 44.66 | 142,879 | +0.08(+0.17%) |
Dec 07, 2021 | 45.36 | 45.52 | 43.93 | 44.58 | 221,094 | -0.37(-0.81%) |
Dec 06, 2021 | 44.69 | 46.00 | 44.55 | 44.95 | 243,911 | +0.89(+2.03%) |
Dec 03, 2021 | 43.71 | 44.29 | 43.29 | 44.06 | 723,122 | +0.55(+1.26%) |
Dec 02, 2021 | 42.39 | 43.82 | 42.36 | 43.51 | 260,197 | +1.56(+3.71%) |
Dec 01, 2021 | 42.92 | 43.68 | 41.91 | 41.95 | 466,954 | +0.16(+0.39%) |
Nov 30, 2021 | 42.05 | 42.68 | 41.64 | 41.79 | 633,414 | -0.77(-1.81%) |
Nov 29, 2021 | 42.39 | 42.90 | 41.57 | 42.56 | 324,735 | +0.80(+1.91%) |
Nov 26, 2021 | 42.58 | 43.01 | 41.07 | 41.76 | 166,016 | -2.41(-5.46%) |
Nov 24, 2021 | 44.73 | 44.85 | 44.13 | 44.17 | 143,246 | -0.76(-1.69%) |
Nov 23, 2021 | 44.43 | 45.16 | 44.43 | 44.93 | 244,615 | +0.73(+1.65%) |
Nov 22, 2021 | 43.90 | 45.10 | 43.31 | 44.20 | 189,471 | +0.67(+1.55%) |
Nov 19, 2021 | 43.21 | 43.79 | 42.94 | 43.53 | 221,853 | -0.01(-0.02%) |
Nov 18, 2021 | 43.50 | 43.61 | 43.44 | 43.54 | 214,223 | +0.21(+0.49%) |
Nov 17, 2021 | 42.18 | 43.52 | 42.11 | 43.33 | 239,491 | +0.85(+2.01%) |
Nov 16, 2021 | 42.29 | 42.85 | 42.02 | 42.47 | 201,134 | +0.12(+0.27%) |
Nov 15, 2021 | 42.66 | 42.69 | 41.98 | 42.36 | 241,142 | +0.08(+0.18%) |
Nov 12, 2021 | 42.43 | 42.64 | 42.13 | 42.28 | 196,967 | +0.03(+0.07%) |
Nov 11, 2021 | 42.39 | 42.39 | 41.89 | 42.25 | 110,028 | -0.11(-0.27%) |
Nov 10, 2021 | 42.14 | 42.37 | 102,874 | +0.21(+0.50%) | ||
Nov 09, 2021 | 42.57 | 42.57 | 41.80 | 42.16 | 240,379 | -0.59(-1.39%) |
Nov 08, 2021 | 42.65 | 42.99 | 42.11 | 42.75 | 180,467 | +0.40(+0.95%) |
Nov 05, 2021 | 40.50 | 42.56 | 40.50 | 42.35 | 248,695 | +2.44(+6.12%) |
Nov 04, 2021 | 40.13 | 40.70 | 39.56 | 39.90 | 162,598 | -0.16(-0.41%) |
Nov 03, 2021 | 38.89 | 40.16 | 38.77 | 40.07 | 188,794 | +1.02(+2.60%) |
Nov 02, 2021 | 40.09 | 40.22 | 39.05 | 39.05 | 205,154 | -0.85(-2.14%) |