Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.07 | 42.85 | 42.52 | 119,257 | +0.23(+0.54%) | |
Jan 28, 2022 | 42.12 | 42.45 | 41.35 | 42.29 | 56,435 | +0.01(+0.02%) |
Jan 27, 2022 | 43.12 | 43.54 | 42.00 | 42.28 | 72,475 | -0.60(-1.39%) |
Jan 26, 2022 | 43.11 | 43.79 | 42.70 | 42.88 | 145,881 | -0.26(-0.59%) |
Jan 25, 2022 | 42.62 | 43.21 | 42.14 | 43.14 | 123,629 | +0.25(+0.57%) |
Jan 24, 2022 | 41.56 | 43.00 | 41.56 | 42.89 | 118,284 | +0.81(+1.91%) |
Jan 21, 2022 | 41.70 | 42.74 | 41.63 | 42.08 | 72,573 | +0.12(+0.29%) |
Jan 20, 2022 | 42.55 | 43.05 | 41.92 | 41.96 | 77,765 | -0.76(-1.77%) |
Jan 19, 2022 | 43.10 | 43.19 | 42.31 | 42.72 | 86,247 | -0.13(-0.31%) |
Jan 18, 2022 | 43.56 | 43.56 | 42.71 | 42.85 | 179,830 | -0.30(-0.70%) |
Jan 14, 2022 | 43.16 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 42.88 | 43.23 | 42.74 | 43.14 | 96,349 | +0.45(+1.07%) |
Jan 12, 2022 | 42.98 | 43.43 | 42.68 | 42.68 | 118,150 | -0.18(-0.42%) |
Jan 11, 2022 | 43.16 | 43.16 | 42.13 | 42.86 | 50,954 | +0.09(+0.22%) |
Jan 10, 2022 | 43.49 | 43.49 | 42.47 | 42.77 | 85,866 | -0.63(-1.44%) |
Jan 07, 2022 | 43.24 | 43.54 | 42.23 | 43.39 | 70,787 | +0.19(+0.44%) |
Jan 06, 2022 | 42.80 | 43.26 | 42.62 | 43.20 | 72,424 | +0.78(+1.83%) |
Jan 05, 2022 | 42.59 | 42.91 | 42.35 | 42.43 | 51,624 | +0.05(+0.11%) |
Jan 04, 2022 | 42.50 | 43.02 | 42.27 | 42.38 | 122,396 | +0.15(+0.35%) |
Jan 03, 2022 | 42.37 | 43.17 | 41.94 | 42.23 | 79,551 | -0.07(-0.18%) |
Dec 31, 2021 | 42.53 | 42.53 | 42.06 | 42.30 | 29,509 | +0.12(+0.29%) |
Dec 30, 2021 | 42.31 | 42.52 | 42.03 | 42.18 | 59,811 | -0.06(-0.13%) |
Dec 29, 2021 | 42.58 | 42.58 | 42.08 | 42.24 | 55,220 | -0.16(-0.37%) |
Dec 28, 2021 | 42.14 | 42.51 | 42.14 | 42.40 | 65,572 | +0.17(+0.40%) |
Dec 27, 2021 | 42.03 | 42.34 | 41.92 | 42.23 | 26,641 | +0.18(+0.42%) |
Dec 23, 2021 | 42.56 | 42.66 | 42.05 | 42.05 | 47,303 | -0.14(-0.33%) |
Dec 22, 2021 | 41.76 | 42.20 | 41.61 | 42.19 | 33,364 | +0.28(+0.67%) |
Dec 21, 2021 | 41.61 | 42.26 | 41.61 | 41.91 | 57,385 | +0.64(+1.56%) |
Dec 20, 2021 | 41.64 | 41.81 | 40.61 | 41.27 | 90,605 | -0.59(-1.41%) |
Dec 17, 2021 | 42.16 | 42.48 | 41.42 | 41.86 | 235,368 | -0.27(-0.64%) |
Dec 16, 2021 | 42.19 | 42.45 | 41.94 | 42.13 | 95,917 | +0.32(+0.76%) |
Dec 15, 2021 | 42.00 | 42.39 | 41.67 | 41.81 | 80,512 | +0.01(+0.02%) |
Dec 14, 2021 | 41.46 | 42.31 | 41.46 | 41.80 | 89,280 | +0.41(+0.99%) |
Dec 13, 2021 | 41.49 | 41.78 | 41.19 | 41.39 | 83,592 | -0.13(-0.31%) |
Dec 10, 2021 | 41.32 | 41.52 | 41.05 | 41.52 | 64,396 | +0.31(+0.75%) |
Dec 09, 2021 | 41.34 | 41.54 | 41.06 | 41.21 | 43,137 | -0.29(-0.70%) |
Dec 08, 2021 | 41.68 | 41.68 | 41.32 | 41.50 | 35,692 | -0.03(-0.07%) |
Dec 07, 2021 | 42.28 | 42.28 | 41.38 | 41.53 | 62,624 | -0.39(-0.94%) |
Dec 06, 2021 | 42.19 | 42.40 | 41.86 | 41.92 | 62,758 | +0.48(+1.15%) |
Dec 03, 2021 | 42.23 | 42.23 | 41.27 | 41.45 | 55,949 | -0.32(-0.76%) |
Dec 02, 2021 | 41.08 | 41.97 | 40.77 | 41.76 | 41,712 | +0.93(+2.29%) |
Dec 01, 2021 | 41.35 | 41.74 | 40.82 | 40.83 | 66,405 | +0.23(+0.58%) |
Nov 30, 2021 | 40.45 | 41.00 | 40.17 | 40.60 | 81,542 | -0.29(-0.71%) |
Nov 29, 2021 | 41.45 | 41.75 | 40.75 | 40.88 | 65,386 | -0.03(-0.07%) |
Nov 26, 2021 | 41.10 | 41.32 | 40.48 | 40.91 | 97,595 | -1.12(-2.67%) |
Nov 24, 2021 | 42.22 | 42.22 | 41.85 | 42.03 | 32,043 | -0.08(-0.20%) |
Nov 23, 2021 | 42.56 | 42.56 | 42.03 | 42.12 | 58,097 | -0.19(-0.44%) |
Nov 22, 2021 | 41.92 | 42.83 | 41.73 | 42.30 | 36,306 | +0.72(+1.73%) |
Nov 19, 2021 | 41.47 | 41.70 | 41.27 | 41.59 | 39,510 | -0.26(-0.63%) |
Nov 18, 2021 | 41.42 | 41.99 | 41.74 | 41.85 | 55,232 | +0.27(+0.65%) |
Nov 17, 2021 | 41.39 | 41.62 | 41.11 | 41.58 | 46,329 | +0.07(+0.16%) |
Nov 16, 2021 | 42.22 | 42.22 | 41.30 | 41.51 | 60,545 | +0.04(+0.09%) |
Nov 15, 2021 | 42.45 | 42.45 | 41.33 | 41.47 | 58,371 | -0.28(-0.67%) |
Nov 12, 2021 | 42.24 | 42.24 | 41.61 | 41.75 | 44,986 | -0.35(-0.82%) |
Nov 11, 2021 | 41.90 | 42.37 | 41.90 | 42.10 | 16,949 | -0.02(-0.04%) |
Nov 10, 2021 | 42.10 | 42.12 | 36,317 | +0.04(+0.09%) | ||
Nov 09, 2021 | 42.65 | 42.65 | 41.94 | 42.08 | 32,993 | -0.18(-0.42%) |
Nov 08, 2021 | 42.44 | 42.44 | 42.00 | 42.26 | 35,197 | +0.08(+0.20%) |
Nov 05, 2021 | 41.92 | 42.46 | 41.69 | 42.17 | 54,681 | +0.80(+1.94%) |
Nov 04, 2021 | 42.16 | 42.38 | 41.09 | 41.37 | 37,718 | -0.60(-1.42%) |
Nov 03, 2021 | 40.82 | 42.22 | 40.82 | 41.97 | 66,515 | +1.24(+3.05%) |
Nov 02, 2021 | 40.80 | 41.02 | 40.54 | 40.73 | 54,824 | -0.08(-0.21%) |