Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.69 | 42.15 | 62,235 | +0.47(+1.13%) | ||
Jan 28, 2022 | 42.44 | 42.44 | 41.29 | 41.68 | 218,893 | -1.41(-3.27%) |
Jan 27, 2022 | 43.50 | 43.50 | 43.10 | 43.09 | 77,208 | +0.22(+0.51%) |
Jan 26, 2022 | 43.32 | 43.47 | 42.59 | 42.87 | 51,054 | -0.33(-0.76%) |
Jan 25, 2022 | 43.28 | 43.35 | 42.57 | 43.20 | 207,042 | +0.44(+1.03%) |
Jan 24, 2022 | 42.77 | 44.18 | 42.20 | 42.76 | 52,551 | -0.84(-1.93%) |
Jan 21, 2022 | 43.54 | 43.74 | 43.33 | 43.60 | 26,704 | +0.27(+0.62%) |
Jan 20, 2022 | 43.55 | 43.94 | 43.33 | 43.33 | 36,524 | +1.52(+3.64%) |
Jan 19, 2022 | 42.19 | 42.19 | 41.48 | 41.81 | 41,506 | +0.79(+1.93%) |
Jan 18, 2022 | 40.55 | 41.02 | 40.47 | 41.02 | 34,836 | +0.52(+1.28%) |
Jan 14, 2022 | 40.50 | 0 | -0.14(-0.34%) | |||
Jan 13, 2022 | 40.81 | 41.06 | 40.64 | 40.64 | 13,995 | -0.77(-1.86%) |
Jan 12, 2022 | 40.18 | 41.41 | 40.18 | 41.41 | 27,754 | +0.04(+0.10%) |
Jan 11, 2022 | 40.91 | 41.37 | 40.77 | 41.37 | 51,378 | +1.36(+3.40%) |
Jan 10, 2022 | 40.05 | 40.24 | 39.73 | 40.01 | 28,162 | -0.45(-1.11%) |
Jan 07, 2022 | 40.30 | 40.51 | 40.24 | 40.46 | 15,850 | +1.71(+4.41%) |
Jan 06, 2022 | 38.80 | 38.89 | 38.63 | 38.75 | 37,043 | -0.71(-1.80%) |
Jan 05, 2022 | 39.64 | 39.97 | 39.46 | 39.46 | 36,874 | +0.74(+1.91%) |
Jan 04, 2022 | 37.72 | 39.01 | 37.72 | 38.72 | 22,471 | -0.27(-0.69%) |
Jan 03, 2022 | 37.58 | 39.06 | 37.58 | 38.99 | 28,399 | +0.29(+0.75%) |
Dec 31, 2021 | 38.82 | 39.13 | 38.70 | 38.70 | 14,391 | -0.70(-1.78%) |
Dec 30, 2021 | 39.03 | 39.41 | 39.03 | 39.40 | 20,311 | +0.76(+1.97%) |
Dec 29, 2021 | 39.06 | 39.06 | 38.31 | 38.64 | 43,048 | -0.69(-1.75%) |
Dec 28, 2021 | 39.50 | 39.50 | 39.24 | 39.33 | 88,251 | -0.33(-0.83%) |
Dec 27, 2021 | 39.95 | 40.19 | 39.50 | 39.66 | 20,563 | +0.16(+0.41%) |
Dec 23, 2021 | 38.85 | 39.84 | 38.85 | 39.50 | 31,334 | -0.30(-0.75%) |
Dec 22, 2021 | 40.04 | 40.04 | 39.50 | 39.80 | 23,722 | +0.15(+0.38%) |
Dec 21, 2021 | 38.85 | 40.04 | 38.85 | 39.65 | 29,700 | -0.20(-0.51%) |
Dec 20, 2021 | 39.07 | 40.22 | 39.07 | 39.85 | 25,786 | -0.35(-0.86%) |
Dec 17, 2021 | 40.51 | 40.51 | 39.84 | 40.20 | 39,203 | -0.10(-0.26%) |
Dec 16, 2021 | 40.36 | 40.55 | 40.15 | 40.30 | 23,224 | -0.17(-0.42%) |
Dec 15, 2021 | 39.49 | 40.80 | 39.49 | 40.48 | 22,343 | -0.55(-1.35%) |
Dec 14, 2021 | 41.63 | 41.63 | 40.70 | 41.03 | 14,928 | -0.71(-1.71%) |
Dec 13, 2021 | 41.94 | 42.04 | 41.60 | 41.74 | 18,395 | -0.80(-1.88%) |
Dec 10, 2021 | 42.51 | 42.59 | 42.46 | 42.54 | 13,255 | +0.19(+0.45%) |
Dec 09, 2021 | 42.45 | 42.45 | 42.21 | 42.35 | 12,204 | +0.50(+1.19%) |
Dec 08, 2021 | 41.75 | 41.96 | 41.75 | 41.85 | 16,283 | +0.10(+0.23%) |
Dec 07, 2021 | 40.57 | 41.98 | 40.57 | 41.75 | 20,325 | -0.35(-0.83%) |
Dec 06, 2021 | 42.00 | 42.24 | 41.65 | 42.10 | 23,056 | +1.21(+2.96%) |
Dec 03, 2021 | 41.26 | 41.26 | 40.66 | 40.89 | 20,803 | +0.37(+0.91%) |
Dec 02, 2021 | 40.48 | 40.79 | 40.34 | 40.52 | 29,149 | +1.55(+3.98%) |
Dec 01, 2021 | 38.32 | 39.83 | 38.32 | 38.97 | 34,103 | +0.07(+0.19%) |
Nov 30, 2021 | 38.88 | 39.02 | 38.81 | 38.90 | 29,555 | +0.12(+0.30%) |
Nov 29, 2021 | 39.00 | 39.01 | 38.71 | 38.78 | 34,292 | -0.55(-1.40%) |
Nov 26, 2021 | 39.53 | 39.65 | 39.11 | 39.33 | 10,249 | -1.20(-2.96%) |
Nov 24, 2021 | 40.32 | 40.78 | 40.32 | 40.53 | 11,913 | -0.17(-0.42%) |
Nov 23, 2021 | 40.91 | 40.95 | 40.55 | 40.70 | 19,751 | -0.29(-0.71%) |
Nov 22, 2021 | 40.92 | 40.99 | 40.56 | 40.99 | 14,262 | -0.30(-0.73%) |
Nov 19, 2021 | 41.39 | 41.42 | 40.84 | 41.29 | 19,100 | +0.53(+1.30%) |
Nov 18, 2021 | 41.00 | 40.82 | 40.76 | 40.76 | 31,995 | -0.40(-0.97%) |
Nov 17, 2021 | 41.28 | 41.37 | 41.00 | 41.16 | 36,978 | -0.64(-1.53%) |
Nov 16, 2021 | 41.65 | 41.80 | 41.65 | 41.80 | 24,762 | -0.11(-0.26%) |
Nov 15, 2021 | 41.94 | 42.11 | 41.73 | 41.91 | 9,832 | -0.02(-0.06%) |
Nov 12, 2021 | 41.41 | 41.99 | 41.41 | 41.93 | 9,346 | -0.11(-0.25%) |
Nov 11, 2021 | 41.35 | 42.04 | 41.35 | 42.04 | 14,130 | +2.30(+5.79%) |
Nov 10, 2021 | 39.97 | 39.74 | 12,254 | -0.37(-0.92%) | ||
Nov 09, 2021 | 40.31 | 40.31 | 40.06 | 40.11 | 9,471 | -1.20(-2.89%) |
Nov 08, 2021 | 41.12 | 41.49 | 41.04 | 41.30 | 17,285 | +0.58(+1.41%) |
Nov 05, 2021 | 40.84 | 40.85 | 40.63 | 40.73 | 18,811 | -0.02(-0.05%) |
Nov 04, 2021 | 40.87 | 40.99 | 40.70 | 40.75 | 15,605 | -0.24(-0.59%) |
Nov 03, 2021 | 40.22 | 40.99 | 40.22 | 40.99 | 23,202 | +0.71(+1.76%) |
Nov 02, 2021 | 40.21 | 40.50 | 40.21 | 40.28 | 17,652 | -2.71(-6.29%) |