Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.58 | 43.28 | 43.16 | 47,866,488 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.40 | 42.92 | 41.58 | 42.91 | 54,590,040 | +0.37(+0.88%) |
Jan 27, 2022 | 43.38 | 43.73 | 42.18 | 42.53 | 67,749,264 | -0.40(-0.94%) |
Jan 26, 2022 | 42.82 | 43.46 | 42.34 | 42.94 | 68,096,744 | +0.44(+1.03%) |
Jan 25, 2022 | 41.43 | 42.62 | 41.00 | 42.50 | 78,590,448 | +0.82(+1.98%) |
Jan 24, 2022 | 41.06 | 41.80 | 39.84 | 41.67 | 96,933,856 | -0.35(-0.82%) |
Jan 21, 2022 | 42.63 | 43.04 | 41.78 | 42.02 | 76,227,256 | -0.78(-1.81%) |
Jan 20, 2022 | 43.67 | 44.01 | 42.71 | 42.80 | 49,406,696 | -0.65(-1.49%) |
Jan 19, 2022 | 45.26 | 45.44 | 43.36 | 43.44 | 90,159,968 | +0.17(+0.39%) |
Jan 18, 2022 | 44.76 | 44.83 | 43.08 | 43.27 | 70,426,536 | -1.54(-3.44%) |
Jan 14, 2022 | 44.82 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 45.76 | 46.29 | 45.49 | 45.61 | 46,589,552 | -0.09(-0.20%) |
Jan 12, 2022 | 45.99 | 46.19 | 45.54 | 45.70 | 44,211,592 | -0.33(-0.71%) |
Jan 11, 2022 | 45.83 | 46.06 | 45.50 | 46.03 | 43,233,160 | +0.26(+0.57%) |
Jan 10, 2022 | 46.69 | 46.84 | 45.22 | 45.77 | 71,378,976 | -0.23(-0.51%) |
Jan 07, 2022 | 45.04 | 46.13 | 44.96 | 46.00 | 63,183,064 | +0.98(+2.18%) |
Jan 06, 2022 | 44.88 | 45.05 | 44.14 | 45.02 | 55,546,884 | +0.89(+2.01%) |
Jan 05, 2022 | 45.03 | 45.25 | 44.11 | 44.13 | 61,730,300 | -0.76(-1.69%) |
Jan 04, 2022 | 44.02 | 45.30 | 44.00 | 44.89 | 80,127,952 | +1.69(+3.92%) |
Jan 03, 2022 | 42.18 | 43.49 | 42.08 | 43.20 | 62,632,964 | +1.58(+3.80%) |
Dec 31, 2021 | 41.64 | 41.83 | 41.42 | 41.62 | 25,928,636 | -0.04(-0.09%) |
Dec 30, 2021 | 41.86 | 42.18 | 41.61 | 41.65 | 25,457,430 | -0.09(-0.22%) |
Dec 29, 2021 | 41.95 | 42.21 | 41.72 | 41.75 | 29,876,338 | -0.07(-0.16%) |
Dec 28, 2021 | 41.60 | 42.17 | 41.55 | 41.81 | 34,735,732 | +0.06(+0.13%) |
Dec 27, 2021 | 41.67 | 41.93 | 41.45 | 41.76 | 36,218,424 | +0.21(+0.50%) |
Dec 23, 2021 | 41.79 | 42.15 | 41.53 | 41.55 | 36,404,580 | +0.13(+0.32%) |
Dec 22, 2021 | 41.23 | 41.70 | 41.05 | 41.42 | 38,813,848 | +0.08(+0.20%) |
Dec 21, 2021 | 40.73 | 41.61 | 40.73 | 41.34 | 51,121,332 | +0.96(+2.39%) |
Dec 20, 2021 | 40.48 | 40.56 | 39.94 | 40.37 | 60,318,696 | -0.67(-1.64%) |
Dec 17, 2021 | 41.63 | 41.81 | 40.80 | 41.05 | 133,497,480 | -1.05(-2.49%) |
Dec 16, 2021 | 41.81 | 42.43 | 41.24 | 42.09 | 74,221,968 | +0.99(+2.41%) |
Dec 15, 2021 | 41.50 | 41.58 | 40.80 | 41.10 | 64,171,340 | -0.18(-0.43%) |
Dec 14, 2021 | 40.77 | 41.93 | 40.72 | 41.28 | 50,311,956 | +0.51(+1.26%) |
Dec 13, 2021 | 41.41 | 41.53 | 40.59 | 40.77 | 41,299,988 | -0.88(-2.11%) |
Dec 10, 2021 | 41.82 | 41.93 | 41.22 | 41.64 | 40,303,052 | +0.03(+0.07%) |
Dec 09, 2021 | 41.07 | 41.84 | 40.83 | 41.62 | 39,850,828 | +0.31(+0.75%) |
Dec 08, 2021 | 41.79 | 41.91 | 41.24 | 41.31 | 54,031,444 | -0.51(-1.23%) |
Dec 07, 2021 | 41.68 | 42.01 | 41.56 | 41.82 | 43,890,652 | +0.52(+1.27%) |
Dec 06, 2021 | 41.68 | 41.98 | 41.12 | 41.30 | 51,495,280 | +0.26(+0.64%) |
Dec 03, 2021 | 42.09 | 42.16 | 40.78 | 41.04 | 79,928,120 | -0.95(-2.27%) |
Dec 02, 2021 | 41.47 | 42.56 | 41.16 | 41.99 | 61,793,696 | +1.18(+2.89%) |
Dec 01, 2021 | 42.10 | 42.54 | 40.78 | 40.81 | 65,111,336 | -0.59(-1.42%) |
Nov 30, 2021 | 41.67 | 42.10 | 41.30 | 41.40 | 82,881,224 | -1.04(-2.46%) |
Nov 29, 2021 | 43.21 | 43.47 | 42.05 | 42.44 | 53,942,868 | -0.16(-0.37%) |
Nov 26, 2021 | 42.38 | 42.86 | 41.66 | 42.60 | 59,198,568 | -1.74(-3.93%) |
Nov 24, 2021 | 44.15 | 44.67 | 43.95 | 44.34 | 43,573,576 | +0.12(+0.27%) |
Nov 23, 2021 | 43.63 | 44.36 | 43.45 | 44.22 | 53,006,196 | +1.14(+2.64%) |
Nov 22, 2021 | 43.49 | 43.63 | 42.74 | 43.08 | 57,630,572 | +0.82(+1.94%) |
Nov 19, 2021 | 42.54 | 42.61 | 41.73 | 42.26 | 52,143,380 | -0.86(-1.99%) |
Nov 18, 2021 | 43.48 | 43.31 | 43.10 | 43.12 | 32,943,088 | -0.75(-1.72%) |
Nov 17, 2021 | 43.83 | 43.94 | 43.24 | 43.88 | 35,370,236 | +0.05(+0.11%) |
Nov 16, 2021 | 43.92 | 44.01 | 43.47 | 43.83 | 37,334,572 | +0.03(+0.06%) |
Nov 15, 2021 | 44.00 | 44.12 | 43.66 | 43.80 | 37,910,112 | +0.13(+0.30%) |
Nov 12, 2021 | 44.23 | 44.25 | 43.53 | 43.67 | 47,552,624 | -0.54(-1.22%) |
Nov 11, 2021 | 44.04 | 44.58 | 43.76 | 44.21 | 33,496,386 | -0.01(-0.02%) |
Nov 10, 2021 | 43.52 | 44.22 | 42,269,776 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.43 | 44.09 | 43.20 | 43.64 | 39,620,212 | -0.43(-0.97%) |
Nov 08, 2021 | 44.08 | 44.50 | 43.99 | 44.07 | 36,284,332 | +0.34(+0.79%) |
Nov 05, 2021 | 44.31 | 44.52 | 43.59 | 43.73 | 41,110,380 | -0.34(-0.76%) |
Nov 04, 2021 | 44.82 | 44.82 | 43.64 | 44.06 | 51,172,248 | -0.97(-2.15%) |
Nov 03, 2021 | 44.50 | 45.33 | 44.32 | 45.03 | 45,802,728 | +0.46(+1.02%) |
Nov 02, 2021 | 44.28 | 45.08 | 44.08 | 44.57 | 38,958,304 | +0.03(+0.06%) |