Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.79 | 45.18 | 45.14 | 2,051,120 | +1.01(+2.29%) | |
Jan 28, 2022 | 43.60 | 44.14 | 42.89 | 44.13 | 1,091,062 | +0.42(+0.95%) |
Jan 27, 2022 | 44.87 | 45.18 | 43.65 | 43.71 | 1,350,806 | -0.84(-1.89%) |
Jan 26, 2022 | 44.51 | 45.42 | 44.33 | 44.55 | 1,560,698 | +0.22(+0.50%) |
Jan 25, 2022 | 44.06 | 44.60 | 43.30 | 44.33 | 1,810,471 | +0.04(+0.08%) |
Jan 24, 2022 | 44.45 | 44.68 | 43.24 | 44.29 | 1,321,122 | -0.28(-0.62%) |
Jan 21, 2022 | 44.52 | 45.06 | 44.45 | 44.57 | 872,655 | -0.08(-0.19%) |
Jan 20, 2022 | 44.73 | 45.46 | 44.53 | 44.65 | 981,880 | -0.06(-0.12%) |
Jan 19, 2022 | 45.25 | 45.59 | 44.65 | 44.71 | 860,083 | -0.18(-0.39%) |
Jan 18, 2022 | 45.47 | 45.82 | 44.74 | 44.89 | 1,387,008 | -0.87(-1.90%) |
Jan 14, 2022 | 45.76 | 0 | -1.17(-2.49%) | |||
Jan 13, 2022 | 46.66 | 47.35 | 46.56 | 46.92 | 722,167 | +0.04(+0.08%) |
Jan 12, 2022 | 47.42 | 47.55 | 46.69 | 46.89 | 2,051,303 | -0.78(-1.63%) |
Jan 11, 2022 | 47.97 | 48.27 | 47.04 | 47.66 | 906,822 | -0.22(-0.46%) |
Jan 10, 2022 | 48.13 | 48.28 | 47.40 | 47.89 | 1,204,125 | -0.44(-0.90%) |
Jan 07, 2022 | 48.18 | 48.39 | 47.88 | 48.32 | 1,157,419 | -0.02(-0.04%) |
Jan 06, 2022 | 48.96 | 49.43 | 48.33 | 48.34 | 1,067,176 | -0.71(-1.45%) |
Jan 05, 2022 | 48.88 | 49.54 | 48.88 | 49.05 | 995,098 | +0.09(+0.19%) |
Jan 04, 2022 | 49.11 | 49.41 | 48.89 | 48.96 | 940,795 | -0.24(-0.49%) |
Jan 03, 2022 | 49.69 | 49.69 | 48.58 | 49.20 | 876,088 | -0.52(-1.04%) |
Dec 31, 2021 | 49.48 | 49.94 | 49.42 | 49.72 | 454,969 | +0.19(+0.39%) |
Dec 30, 2021 | 49.61 | 49.73 | 49.25 | 49.53 | 740,771 | +0.02(+0.04%) |
Dec 29, 2021 | 49.11 | 49.54 | 48.91 | 49.51 | 561,944 | +0.43(+0.87%) |
Dec 28, 2021 | 48.80 | 49.20 | 48.56 | 49.08 | 789,233 | +0.42(+0.86%) |
Dec 27, 2021 | 48.42 | 48.67 | 48.14 | 48.66 | 713,581 | +0.31(+0.63%) |
Dec 23, 2021 | 48.74 | 48.84 | 48.24 | 48.36 | 735,670 | -0.31(-0.63%) |
Dec 22, 2021 | 48.20 | 48.72 | 48.13 | 48.66 | 684,290 | +0.54(+1.12%) |
Dec 21, 2021 | 47.89 | 48.48 | 47.77 | 48.13 | 1,293,444 | +0.54(+1.13%) |
Dec 20, 2021 | 47.17 | 47.76 | 47.15 | 47.59 | 1,421,878 | -0.13(-0.27%) |
Dec 17, 2021 | 47.09 | 48.16 | 47.07 | 47.72 | 4,044,278 | +0.51(+1.08%) |
Dec 16, 2021 | 47.44 | 47.87 | 46.92 | 47.21 | 1,247,898 | -0.40(-0.84%) |
Dec 15, 2021 | 47.05 | 47.78 | 46.92 | 47.61 | 1,221,906 | +0.60(+1.28%) |
Dec 14, 2021 | 47.15 | 47.47 | 46.77 | 47.01 | 1,091,011 | -0.20(-0.43%) |
Dec 13, 2021 | 46.55 | 47.61 | 46.43 | 47.21 | 1,510,587 | +0.50(+1.07%) |
Dec 10, 2021 | 46.63 | 46.98 | 46.54 | 46.71 | 883,085 | +0.26(+0.56%) |
Dec 09, 2021 | 46.87 | 46.93 | 46.28 | 46.45 | 2,007,782 | -0.32(-0.69%) |
Dec 08, 2021 | 47.23 | 47.56 | 46.71 | 46.78 | 1,517,685 | +0.32(+0.70%) |
Dec 07, 2021 | 46.27 | 46.71 | 46.02 | 46.45 | 1,156,049 | +0.24(+0.52%) |
Dec 06, 2021 | 45.22 | 46.32 | 45.15 | 46.21 | 1,152,501 | +1.31(+2.93%) |
Dec 03, 2021 | 45.18 | 45.18 | 44.13 | 44.90 | 1,126,526 | -0.06(-0.14%) |
Dec 02, 2021 | 43.88 | 45.18 | 43.88 | 44.96 | 1,104,445 | +1.23(+2.82%) |
Dec 01, 2021 | 44.17 | 45.09 | 43.68 | 43.73 | 927,472 | -0.05(-0.11%) |
Nov 30, 2021 | 44.70 | 44.79 | 43.76 | 43.77 | 1,958,786 | -1.08(-2.42%) |
Nov 29, 2021 | 44.09 | 45.05 | 43.78 | 44.86 | 1,005,796 | +1.11(+2.54%) |
Nov 26, 2021 | 44.06 | 44.40 | 43.27 | 43.75 | 687,317 | -0.71(-1.60%) |
Nov 24, 2021 | 44.56 | 44.77 | 44.35 | 44.46 | 493,422 | -0.27(-0.60%) |
Nov 23, 2021 | 44.97 | 45.16 | 44.60 | 44.73 | 524,481 | -0.41(-0.90%) |
Nov 22, 2021 | 45.08 | 45.65 | 45.01 | 45.14 | 1,523,855 | +0.16(+0.35%) |
Nov 19, 2021 | 44.02 | 45.02 | 43.96 | 44.98 | 691,193 | +0.93(+2.10%) |
Nov 18, 2021 | 43.90 | 44.08 | 43.54 | 44.05 | 515,038 | +0.19(+0.44%) |
Nov 17, 2021 | 43.65 | 43.89 | 43.32 | 43.86 | 1,333,494 | +0.06(+0.15%) |
Nov 16, 2021 | 44.07 | 44.44 | 43.59 | 43.79 | 1,363,251 | -0.23(-0.53%) |
Nov 15, 2021 | 43.81 | 44.03 | 43.51 | 44.02 | 496,832 | +0.38(+0.87%) |
Nov 12, 2021 | 43.52 | 43.82 | 43.43 | 43.65 | 509,314 | +0.19(+0.43%) |
Nov 11, 2021 | 43.94 | 43.94 | 43.22 | 43.46 | 593,578 | -0.39(-0.89%) |
Nov 10, 2021 | 43.47 | 43.85 | 620,896 | +0.34(+0.78%) | ||
Nov 09, 2021 | 43.53 | 43.83 | 43.46 | 43.51 | 379,100 | -0.17(-0.40%) |
Nov 08, 2021 | 44.03 | 44.03 | 43.25 | 43.68 | 565,815 | -0.18(-0.40%) |
Nov 05, 2021 | 43.42 | 43.96 | 43.42 | 43.86 | 424,817 | +0.58(+1.34%) |
Nov 04, 2021 | 43.53 | 43.77 | 43.15 | 43.28 | 1,025,983 | -0.24(-0.55%) |
Nov 03, 2021 | 43.45 | 43.70 | 42.94 | 43.52 | 928,347 | -0.01(-0.02%) |
Nov 02, 2021 | 43.46 | 43.82 | 43.04 | 43.53 | 937,041 | +0.20(+0.47%) |