Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.26 | 44.78 | 44.37 | 1,526,499 | -0.51(-1.14%) | |
Jan 28, 2022 | 44.37 | 44.94 | 43.95 | 44.88 | 960,699 | +0.05(+0.10%) |
Jan 27, 2022 | 45.11 | 46.27 | 44.55 | 44.83 | 1,152,680 | -0.20(-0.45%) |
Jan 26, 2022 | 46.63 | 47.07 | 44.54 | 45.04 | 2,203,920 | -1.71(-3.66%) |
Jan 25, 2022 | 46.14 | 46.92 | 45.26 | 46.75 | 1,437,622 | +0.34(+0.72%) |
Jan 24, 2022 | 44.80 | 46.57 | 44.64 | 46.41 | 1,949,083 | +1.15(+2.55%) |
Jan 21, 2022 | 46.28 | 46.47 | 45.06 | 45.26 | 1,807,502 | -0.70(-1.52%) |
Jan 20, 2022 | 46.49 | 46.96 | 45.81 | 45.96 | 2,210,264 | -0.81(-1.73%) |
Jan 19, 2022 | 48.19 | 48.30 | 46.73 | 46.77 | 1,313,483 | -1.31(-2.73%) |
Jan 18, 2022 | 48.03 | 48.55 | 47.75 | 48.08 | 2,073,098 | -0.04(-0.08%) |
Jan 14, 2022 | 48.12 | 0 | +1.31(+2.80%) | |||
Jan 13, 2022 | 45.75 | 46.97 | 45.52 | 46.81 | 1,470,392 | +1.58(+3.50%) |
Jan 12, 2022 | 45.82 | 45.85 | 44.94 | 45.22 | 1,949,444 | -0.62(-1.36%) |
Jan 11, 2022 | 45.78 | 46.06 | 44.99 | 45.85 | 1,552,333 | -0.04(-0.08%) |
Jan 10, 2022 | 47.19 | 47.78 | 45.67 | 45.88 | 2,338,689 | -1.26(-2.67%) |
Jan 07, 2022 | 46.42 | 47.46 | 46.40 | 47.14 | 3,157,704 | +0.80(+1.73%) |
Jan 06, 2022 | 46.62 | 47.05 | 45.90 | 46.34 | 3,196,719 | +0.34(+0.75%) |
Jan 05, 2022 | 45.69 | 46.58 | 45.62 | 46.00 | 2,683,231 | +0.47(+1.04%) |
Jan 04, 2022 | 44.50 | 45.77 | 44.31 | 45.52 | 2,022,025 | +1.44(+3.27%) |
Jan 03, 2022 | 43.32 | 44.11 | 43.26 | 44.08 | 1,356,236 | +0.93(+2.16%) |
Dec 31, 2021 | 42.62 | 43.30 | 42.49 | 43.15 | 1,149,456 | +0.42(+0.98%) |
Dec 30, 2021 | 43.01 | 43.13 | 42.67 | 42.73 | 1,012,786 | -0.05(-0.11%) |
Dec 29, 2021 | 42.44 | 42.84 | 42.43 | 42.77 | 1,162,476 | +0.17(+0.39%) |
Dec 28, 2021 | 42.28 | 42.92 | 42.28 | 42.61 | 875,943 | +0.08(+0.20%) |
Dec 27, 2021 | 42.39 | 42.61 | 42.09 | 42.52 | 1,057,257 | +0.08(+0.20%) |
Dec 23, 2021 | 41.79 | 42.50 | 41.79 | 42.44 | 2,550,570 | +0.87(+2.08%) |
Dec 22, 2021 | 41.46 | 42.20 | 41.46 | 41.57 | 2,223,469 | +0.11(+0.27%) |
Dec 21, 2021 | 40.71 | 41.51 | 40.61 | 41.46 | 2,328,146 | +1.08(+2.67%) |
Dec 20, 2021 | 41.21 | 41.25 | 39.66 | 40.38 | 2,650,419 | -1.27(-3.04%) |
Dec 17, 2021 | 41.59 | 42.17 | 41.27 | 41.65 | 4,328,841 | -0.24(-0.58%) |
Dec 16, 2021 | 42.14 | 42.85 | 41.82 | 41.89 | 2,918,542 | +0.07(+0.18%) |
Dec 15, 2021 | 42.59 | 42.67 | 41.25 | 41.82 | 1,863,985 | -0.88(-2.07%) |
Dec 14, 2021 | 43.03 | 43.54 | 42.62 | 42.70 | 1,244,767 | -0.14(-0.33%) |
Dec 13, 2021 | 42.97 | 43.33 | 42.09 | 42.84 | 1,280,570 | -0.20(-0.45%) |
Dec 10, 2021 | 42.82 | 43.23 | 42.76 | 43.03 | 1,307,806 | +0.61(+1.45%) |
Dec 09, 2021 | 42.74 | 42.91 | 42.18 | 42.42 | 1,389,764 | -0.50(-1.17%) |
Dec 08, 2021 | 43.28 | 43.72 | 42.77 | 42.92 | 1,325,884 | -0.54(-1.24%) |
Dec 07, 2021 | 43.48 | 43.95 | 43.04 | 43.46 | 1,264,494 | -0.14(-0.32%) |
Dec 06, 2021 | 43.18 | 44.83 | 43.13 | 43.60 | 1,877,251 | +1.01(+2.38%) |
Dec 03, 2021 | 42.35 | 42.73 | 42.18 | 42.59 | 1,621,171 | +0.34(+0.82%) |
Dec 02, 2021 | 41.25 | 42.48 | 40.63 | 42.24 | 2,268,380 | +1.62(+3.99%) |
Dec 01, 2021 | 41.84 | 42.44 | 40.61 | 40.62 | 1,668,634 | -0.42(-1.04%) |
Nov 30, 2021 | 41.26 | 41.61 | 40.72 | 41.05 | 3,299,306 | -0.82(-1.96%) |
Nov 29, 2021 | 42.39 | 42.58 | 41.31 | 41.87 | 1,509,569 | -0.25(-0.59%) |
Nov 26, 2021 | 42.43 | 42.57 | 41.58 | 42.12 | 988,449 | -1.53(-3.51%) |
Nov 24, 2021 | 43.96 | 44.24 | 43.45 | 43.65 | 712,383 | -0.43(-0.98%) |
Nov 23, 2021 | 44.30 | 44.48 | 43.62 | 44.09 | 1,484,452 | +0.24(+0.55%) |
Nov 22, 2021 | 42.57 | 43.89 | 42.07 | 43.85 | 1,910,501 | +1.44(+3.40%) |
Nov 19, 2021 | 42.76 | 42.92 | 42.07 | 42.41 | 1,158,026 | -0.56(-1.31%) |
Nov 18, 2021 | 43.90 | 43.20 | 42.90 | 42.97 | 1,695,035 | -1.11(-2.51%) |
Nov 17, 2021 | 44.33 | 44.43 | 43.78 | 44.08 | 1,116,464 | -0.47(-1.06%) |
Nov 16, 2021 | 45.72 | 45.86 | 44.54 | 44.55 | 1,460,189 | -0.91(-1.99%) |
Nov 15, 2021 | 44.23 | 45.58 | 44.01 | 45.45 | 1,855,998 | +1.49(+3.38%) |
Nov 12, 2021 | 43.73 | 44.24 | 43.20 | 43.97 | 1,353,030 | +0.24(+0.55%) |
Nov 11, 2021 | 42.49 | 43.89 | 42.38 | 43.73 | 1,262,745 | +1.20(+2.82%) |
Nov 10, 2021 | 42.45 | 42.53 | 1,197,330 | +0.32(+0.77%) | ||
Nov 09, 2021 | 42.47 | 42.73 | 41.92 | 42.20 | 838,417 | -0.37(-0.87%) |
Nov 08, 2021 | 43.11 | 43.28 | 42.31 | 42.57 | 1,306,386 | -0.48(-1.12%) |
Nov 05, 2021 | 43.05 | 43.46 | 42.66 | 43.05 | 1,472,859 | +0.37(+0.87%) |
Nov 04, 2021 | 43.10 | 43.33 | 41.87 | 42.68 | 1,782,219 | -0.59(-1.37%) |
Nov 03, 2021 | 42.12 | 44.13 | 41.79 | 43.27 | 3,090,470 | +1.15(+2.72%) |
Nov 02, 2021 | 41.61 | 42.29 | 41.27 | 42.13 | 1,739,947 | +0.40(+0.95%) |