Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.91 | 45.90 | 45.63 | 3,870,566 | +1.12(+2.51%) | |
Jan 28, 2022 | 44.48 | 44.60 | 43.76 | 44.51 | 2,584,411 | +0.10(+0.23%) |
Jan 27, 2022 | 45.17 | 45.40 | 44.29 | 44.41 | 3,044,209 | -0.55(-1.21%) |
Jan 26, 2022 | 45.54 | 45.73 | 44.84 | 44.95 | 2,346,340 | -0.21(-0.46%) |
Jan 25, 2022 | 44.87 | 45.43 | 44.25 | 45.16 | 2,763,813 | -0.23(-0.50%) |
Jan 24, 2022 | 45.51 | 45.66 | 43.91 | 45.38 | 4,011,495 | -0.75(-1.63%) |
Jan 21, 2022 | 46.82 | 46.90 | 45.92 | 46.14 | 2,515,244 | -0.51(-1.09%) |
Jan 20, 2022 | 47.05 | 47.42 | 46.62 | 46.64 | 1,890,933 | -0.27(-0.58%) |
Jan 19, 2022 | 47.68 | 47.83 | 46.83 | 46.92 | 1,535,515 | -0.57(-1.21%) |
Jan 18, 2022 | 47.95 | 48.16 | 47.41 | 47.49 | 2,385,932 | -0.70(-1.44%) |
Jan 14, 2022 | 48.18 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.33 | 48.48 | 48.12 | 48.20 | 2,933,615 | -0.09(-0.19%) |
Jan 12, 2022 | 47.78 | 48.33 | 47.67 | 48.30 | 1,868,963 | +0.82(+1.72%) |
Jan 11, 2022 | 47.40 | 47.62 | 47.16 | 47.48 | 2,841,484 | +0.08(+0.16%) |
Jan 10, 2022 | 47.53 | 47.62 | 47.18 | 47.40 | 1,947,821 | -0.30(-0.63%) |
Jan 07, 2022 | 47.64 | 47.76 | 47.23 | 47.70 | 1,084,589 | +0.29(+0.61%) |
Jan 06, 2022 | 47.31 | 47.70 | 47.17 | 47.41 | 2,181,746 | +0.20(+0.42%) |
Jan 05, 2022 | 47.63 | 47.97 | 47.15 | 47.22 | 1,423,629 | -0.28(-0.59%) |
Jan 04, 2022 | 47.34 | 47.96 | 47.26 | 47.50 | 1,646,526 | +0.11(+0.24%) |
Jan 03, 2022 | 47.55 | 47.94 | 47.29 | 47.39 | 2,524,458 | -0.17(-0.36%) |
Dec 31, 2021 | 47.84 | 47.99 | 47.50 | 47.55 | 668,780 | -0.08(-0.16%) |
Dec 30, 2021 | 47.10 | 47.67 | 47.10 | 47.63 | 1,243,926 | +0.46(+0.98%) |
Dec 29, 2021 | 47.43 | 47.77 | 47.02 | 47.17 | 1,835,955 | -0.14(-0.30%) |
Dec 28, 2021 | 47.51 | 47.79 | 47.15 | 47.31 | 1,215,576 | +0.06(+0.12%) |
Dec 27, 2021 | 47.18 | 47.25 | 46.72 | 47.25 | 1,204,973 | +0.53(+1.13%) |
Dec 23, 2021 | 46.38 | 46.82 | 46.31 | 46.73 | 1,971,931 | +0.36(+0.77%) |
Dec 22, 2021 | 45.80 | 46.38 | 45.67 | 46.37 | 2,597,174 | +0.62(+1.36%) |
Dec 21, 2021 | 45.67 | 45.95 | 45.55 | 45.75 | 1,579,373 | +0.28(+0.62%) |
Dec 20, 2021 | 45.65 | 45.73 | 45.20 | 45.47 | 1,726,188 | -0.42(-0.92%) |
Dec 17, 2021 | 45.06 | 46.06 | 45.01 | 45.89 | 2,364,287 | +0.85(+1.88%) |
Dec 16, 2021 | 44.84 | 45.38 | 44.69 | 45.05 | 2,328,294 | +0.55(+1.25%) |
Dec 15, 2021 | 43.80 | 44.54 | 43.57 | 44.49 | 3,059,421 | +0.46(+1.05%) |
Dec 14, 2021 | 43.28 | 44.15 | 43.28 | 44.03 | 3,267,498 | +0.39(+0.90%) |
Dec 13, 2021 | 44.48 | 44.61 | 43.64 | 43.64 | 1,844,551 | -0.93(-2.09%) |
Dec 10, 2021 | 44.66 | 44.66 | 44.27 | 44.57 | 1,108,312 | +0.13(+0.29%) |
Dec 09, 2021 | 44.16 | 44.48 | 43.96 | 44.44 | 1,027,548 | +0.06(+0.15%) |
Dec 08, 2021 | 44.30 | 44.42 | 44.02 | 44.37 | 1,059,906 | +0.32(+0.74%) |
Dec 07, 2021 | 43.59 | 44.08 | 43.30 | 44.05 | 2,505,654 | +0.85(+1.97%) |
Dec 06, 2021 | 43.47 | 43.59 | 43.15 | 43.20 | 1,490,009 | -0.09(-0.21%) |
Dec 03, 2021 | 43.58 | 43.82 | 42.99 | 43.29 | 2,593,528 | -0.15(-0.34%) |
Dec 02, 2021 | 42.55 | 43.47 | 42.45 | 43.44 | 2,167,396 | +1.21(+2.85%) |
Dec 01, 2021 | 42.88 | 43.31 | 42.20 | 42.23 | 3,508,544 | +0.23(+0.55%) |
Nov 30, 2021 | 41.91 | 42.15 | 41.51 | 42.00 | 3,720,802 | +0.59(+1.43%) |
Nov 29, 2021 | 41.54 | 41.87 | 41.03 | 41.41 | 2,481,652 | +0.41(+0.99%) |
Nov 26, 2021 | 41.59 | 41.59 | 40.48 | 41.00 | 3,243,234 | -1.67(-3.91%) |
Nov 24, 2021 | 42.44 | 42.80 | 42.19 | 42.67 | 2,810,980 | -0.57(-1.33%) |
Nov 23, 2021 | 43.18 | 43.40 | 42.86 | 43.24 | 3,348,709 | -0.01(-0.02%) |
Nov 22, 2021 | 43.75 | 43.82 | 43.21 | 43.25 | 1,956,494 | -0.57(-1.29%) |
Nov 19, 2021 | 44.10 | 44.13 | 43.72 | 43.82 | 1,432,801 | -0.25(-0.57%) |
Nov 18, 2021 | 44.11 | 44.14 | 43.78 | 44.07 | 2,242,889 | -0.44(-0.98%) |
Nov 17, 2021 | 44.57 | 44.60 | 44.11 | 44.50 | 1,963,571 | +0.00(+0.00%) |
Nov 16, 2021 | 44.85 | 44.97 | 44.31 | 44.50 | 2,468,092 | -0.46(-1.03%) |
Nov 15, 2021 | 45.23 | 45.29 | 44.89 | 44.97 | 1,616,316 | -0.25(-0.55%) |
Nov 12, 2021 | 45.35 | 45.61 | 45.17 | 45.22 | 1,623,983 | +0.10(+0.23%) |
Nov 11, 2021 | 45.62 | 45.66 | 44.84 | 45.11 | 4,152,498 | -0.07(-0.16%) |
Nov 10, 2021 | 46.00 | 45.17 | 45.19 | 1,962,697 | -1.01(-2.19%) | |
Nov 09, 2021 | 46.26 | 46.47 | 45.95 | 46.20 | 1,321,323 | -0.06(-0.14%) |
Nov 08, 2021 | 46.27 | 46.57 | 46.10 | 46.26 | 1,243,443 | +0.22(+0.48%) |
Nov 05, 2021 | 45.83 | 46.25 | 45.56 | 46.04 | 2,040,504 | +0.61(+1.35%) |
Nov 04, 2021 | 45.30 | 45.47 | 44.77 | 45.43 | 1,448,360 | +0.17(+0.37%) |
Nov 03, 2021 | 44.54 | 45.29 | 44.29 | 45.26 | 3,276,128 | +0.74(+1.67%) |
Nov 02, 2021 | 44.63 | 44.99 | 44.36 | 44.52 | 1,832,792 | -0.15(-0.33%) |