Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.85 | 42.71 | 815,172 | +0.73(+1.73%) | ||
Jan 28, 2022 | 41.27 | 42.01 | 40.93 | 41.99 | 670,074 | +0.64(+1.54%) |
Jan 27, 2022 | 41.62 | 42.16 | 40.83 | 41.35 | 609,708 | -0.23(-0.55%) |
Jan 26, 2022 | 42.27 | 42.63 | 41.23 | 41.58 | 568,978 | -0.31(-0.74%) |
Jan 25, 2022 | 43.21 | 43.21 | 41.10 | 41.89 | 716,474 | -1.12(-2.61%) |
Jan 24, 2022 | 42.09 | 43.07 | 41.51 | 43.01 | 744,554 | +0.54(+1.26%) |
Jan 21, 2022 | 43.04 | 43.35 | 42.47 | 42.47 | 541,828 | -0.74(-1.70%) |
Jan 20, 2022 | 42.96 | 43.78 | 42.88 | 43.21 | 1,042,814 | +0.30(+0.69%) |
Jan 19, 2022 | 43.16 | 43.56 | 42.81 | 42.91 | 481,221 | -0.27(-0.62%) |
Jan 18, 2022 | 43.06 | 43.46 | 42.41 | 43.18 | 610,800 | -0.14(-0.32%) |
Jan 14, 2022 | 43.32 | 0 | +0.41(+0.95%) | |||
Jan 13, 2022 | 43.30 | 43.58 | 42.79 | 42.91 | 603,687 | -0.09(-0.21%) |
Jan 12, 2022 | 42.84 | 43.34 | 42.67 | 43.00 | 707,442 | +0.19(+0.44%) |
Jan 11, 2022 | 42.49 | 42.83 | 41.40 | 42.81 | 545,722 | +0.32(+0.75%) |
Jan 10, 2022 | 41.95 | 42.55 | 41.17 | 42.49 | 895,449 | +0.35(+0.83%) |
Jan 07, 2022 | 41.77 | 42.28 | 41.61 | 42.15 | 556,288 | +0.34(+0.81%) |
Jan 06, 2022 | 41.82 | 42.38 | 41.15 | 41.81 | 504,361 | -0.02(-0.05%) |
Jan 05, 2022 | 42.53 | 43.06 | 41.81 | 41.83 | 752,886 | -0.76(-1.77%) |
Jan 04, 2022 | 42.69 | 42.96 | 42.02 | 42.58 | 519,003 | +0.07(+0.16%) |
Jan 03, 2022 | 41.66 | 42.63 | 41.30 | 42.51 | 692,346 | +1.02(+2.47%) |
Dec 31, 2021 | 41.49 | 42.24 | 41.44 | 41.49 | 380,216 | -0.05(-0.12%) |
Dec 30, 2021 | 41.38 | 42.03 | 41.38 | 41.54 | 441,898 | +0.04(+0.10%) |
Dec 29, 2021 | 41.87 | 41.87 | 41.41 | 41.50 | 842,437 | -0.29(-0.69%) |
Dec 28, 2021 | 40.90 | 41.93 | 40.81 | 41.79 | 587,618 | +0.88(+2.16%) |
Dec 27, 2021 | 40.78 | 40.91 | 40.44 | 40.90 | 418,894 | +0.09(+0.22%) |
Dec 23, 2021 | 40.59 | 41.01 | 40.58 | 40.81 | 395,860 | +0.33(+0.81%) |
Dec 22, 2021 | 40.14 | 40.52 | 39.85 | 40.49 | 499,573 | +0.25(+0.62%) |
Dec 21, 2021 | 39.92 | 40.67 | 39.86 | 40.24 | 664,036 | +0.41(+1.02%) |
Dec 20, 2021 | 39.72 | 40.05 | 39.24 | 39.83 | 930,152 | -0.47(-1.16%) |
Dec 17, 2021 | 39.05 | 40.40 | 38.85 | 40.30 | 2,055,154 | +1.31(+3.37%) |
Dec 16, 2021 | 39.49 | 40.22 | 38.71 | 38.98 | 1,053,583 | -1.32(-3.28%) |
Dec 15, 2021 | 40.04 | 40.33 | 39.71 | 40.31 | 1,136,824 | +0.21(+0.52%) |
Dec 14, 2021 | 40.06 | 40.52 | 39.72 | 40.10 | 1,372,706 | -0.05(-0.12%) |
Dec 13, 2021 | 39.16 | 40.22 | 39.16 | 40.15 | 893,191 | +0.77(+1.97%) |
Dec 10, 2021 | 40.09 | 40.21 | 39.33 | 39.37 | 502,141 | -0.41(-1.03%) |
Dec 09, 2021 | 39.85 | 39.97 | 39.23 | 39.78 | 942,368 | -0.37(-0.91%) |
Dec 08, 2021 | 40.57 | 40.80 | 40.09 | 40.15 | 1,070,869 | -0.28(-0.69%) |
Dec 07, 2021 | 41.03 | 41.41 | 40.31 | 40.43 | 789,423 | -0.33(-0.80%) |
Dec 06, 2021 | 40.42 | 41.29 | 40.28 | 40.75 | 642,407 | +0.77(+1.91%) |
Dec 03, 2021 | 40.15 | 40.43 | 39.70 | 39.99 | 727,049 | +0.02(+0.05%) |
Dec 02, 2021 | 38.70 | 40.15 | 38.70 | 39.97 | 859,687 | +1.40(+3.63%) |
Dec 01, 2021 | 38.77 | 39.66 | 38.57 | 38.57 | 1,090,040 | +0.16(+0.41%) |
Nov 30, 2021 | 39.19 | 39.49 | 38.30 | 38.41 | 1,255,166 | -0.70(-1.78%) |
Nov 29, 2021 | 39.86 | 40.12 | 39.09 | 39.10 | 914,004 | -0.27(-0.68%) |
Nov 26, 2021 | 39.36 | 39.71 | 38.70 | 39.37 | 552,158 | -0.51(-1.27%) |
Nov 24, 2021 | 39.86 | 40.14 | 39.55 | 39.88 | 758,377 | -0.14(-0.35%) |
Nov 23, 2021 | 40.16 | 40.33 | 39.78 | 40.01 | 506,816 | +0.20(+0.50%) |
Nov 22, 2021 | 39.82 | 40.46 | 39.58 | 39.82 | 468,776 | +0.04(+0.10%) |
Nov 19, 2021 | 39.80 | 39.94 | 39.57 | 39.78 | 583,820 | +0.03(+0.07%) |
Nov 18, 2021 | 40.52 | 39.84 | 39.68 | 39.75 | 740,390 | -0.76(-1.88%) |
Nov 17, 2021 | 40.84 | 41.21 | 40.09 | 40.51 | 594,454 | -0.46(-1.11%) |
Nov 16, 2021 | 41.53 | 41.58 | 40.94 | 40.97 | 674,354 | -0.62(-1.50%) |
Nov 15, 2021 | 42.10 | 42.24 | 41.48 | 41.59 | 770,613 | -0.24(-0.57%) |
Nov 12, 2021 | 42.01 | 42.35 | 41.54 | 41.83 | 560,343 | -0.15(-0.35%) |
Nov 11, 2021 | 42.08 | 42.21 | 41.44 | 41.98 | 566,141 | -0.09(-0.21%) |
Nov 10, 2021 | 42.79 | 41.80 | 42.06 | 594,551 | -0.76(-1.78%) | |
Nov 09, 2021 | 42.58 | 42.88 | 42.40 | 42.83 | 702,176 | +0.28(+0.65%) |
Nov 08, 2021 | 43.58 | 43.75 | 42.24 | 42.55 | 1,249,839 | -0.95(-2.19%) |
Nov 05, 2021 | 43.20 | 44.11 | 43.16 | 43.50 | 1,591,518 | +0.89(+2.09%) |
Nov 04, 2021 | 43.51 | 43.97 | 42.48 | 42.61 | 4,424,049 | -0.94(-2.16%) |
Nov 03, 2021 | 44.55 | 44.55 | 41.22 | 43.55 | 2,473,498 | +0.46(+1.06%) |
Nov 02, 2021 | 44.35 | 44.45 | 42.85 | 43.09 | 1,855,785 | -1.28(-2.88%) |