Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.50 | 43.26 | 12,340,454 | -0.61(-1.39%) | ||
Jan 28, 2022 | 43.42 | 43.89 | 42.88 | 43.87 | 6,246,290 | +0.40(+0.92%) |
Jan 27, 2022 | 43.65 | 44.10 | 43.23 | 43.47 | 6,916,137 | +0.21(+0.48%) |
Jan 26, 2022 | 44.33 | 44.78 | 42.83 | 43.26 | 10,281,827 | -1.07(-2.41%) |
Jan 25, 2022 | 44.95 | 45.09 | 43.73 | 44.33 | 8,451,542 | -1.21(-2.65%) |
Jan 24, 2022 | 45.56 | 45.88 | 44.01 | 45.54 | 9,137,519 | -0.10(-0.23%) |
Jan 21, 2022 | 46.29 | 46.47 | 45.38 | 45.64 | 8,960,043 | -0.59(-1.28%) |
Jan 20, 2022 | 46.54 | 47.18 | 46.09 | 46.23 | 6,784,129 | -0.30(-0.65%) |
Jan 19, 2022 | 46.49 | 46.81 | 46.06 | 46.54 | 6,337,693 | +0.01(+0.02%) |
Jan 18, 2022 | 47.02 | 47.25 | 46.25 | 46.53 | 5,924,682 | -0.68(-1.44%) |
Jan 14, 2022 | 47.21 | 0 | +0.10(+0.20%) | |||
Jan 13, 2022 | 47.11 | 47.57 | 46.56 | 47.11 | 8,180,835 | +0.24(+0.52%) |
Jan 12, 2022 | 47.41 | 47.53 | 46.46 | 46.87 | 6,073,008 | -0.37(-0.77%) |
Jan 11, 2022 | 46.93 | 47.82 | 46.62 | 47.23 | 7,730,572 | +0.52(+1.12%) |
Jan 10, 2022 | 46.89 | 47.43 | 46.22 | 46.71 | 7,748,998 | -0.10(-0.20%) |
Jan 07, 2022 | 45.42 | 47.08 | 45.12 | 46.81 | 8,790,208 | +1.22(+2.67%) |
Jan 06, 2022 | 46.94 | 47.37 | 45.46 | 45.59 | 13,889,748 | -1.36(-2.89%) |
Jan 05, 2022 | 46.68 | 47.64 | 46.58 | 46.95 | 9,565,727 | +0.45(+0.97%) |
Jan 04, 2022 | 46.23 | 47.01 | 46.16 | 46.49 | 7,755,981 | +0.37(+0.79%) |
Jan 03, 2022 | 45.43 | 46.23 | 45.35 | 46.13 | 8,791,899 | +0.78(+1.73%) |
Dec 31, 2021 | 45.12 | 45.57 | 45.06 | 45.35 | 3,918,520 | +0.15(+0.33%) |
Dec 30, 2021 | 45.52 | 46.00 | 45.16 | 45.20 | 4,201,729 | -0.23(-0.50%) |
Dec 29, 2021 | 44.73 | 45.47 | 44.58 | 45.42 | 5,885,583 | +4.04(+9.76%) |
Dec 28, 2021 | 44.10 | 44.88 | 41.38 | 41.38 | 4,297,414 | -2.72(-6.17%) |
Dec 27, 2021 | 43.83 | 44.27 | 43.75 | 44.10 | 6,003,379 | +0.22(+0.50%) |
Dec 23, 2021 | 44.09 | 44.29 | 43.87 | 43.89 | 3,334,132 | +0.06(+0.14%) |
Dec 22, 2021 | 43.44 | 44.16 | 43.29 | 43.83 | 5,511,398 | +0.39(+0.90%) |
Dec 21, 2021 | 42.71 | 43.63 | 42.07 | 43.43 | 5,840,959 | +0.98(+2.31%) |
Dec 20, 2021 | 42.06 | 42.50 | 41.64 | 42.45 | 4,954,722 | -0.02(-0.04%) |
Dec 17, 2021 | 42.65 | 43.14 | 42.32 | 42.47 | 11,074,687 | -0.36(-0.83%) |
Dec 16, 2021 | 42.16 | 43.60 | 42.16 | 42.83 | 6,385,497 | -0.35(-0.81%) |
Dec 15, 2021 | 43.02 | 43.23 | 42.19 | 43.17 | 6,261,136 | +1.79(+4.32%) |
Dec 14, 2021 | 42.72 | 43.87 | 41.38 | 41.38 | 6,112,838 | -1.34(-3.13%) |
Dec 13, 2021 | 43.18 | 43.58 | 42.31 | 42.72 | 5,209,330 | -0.31(-0.73%) |
Dec 10, 2021 | 43.13 | 43.42 | 42.68 | 43.03 | 4,740,883 | +0.29(+0.67%) |
Dec 09, 2021 | 42.08 | 43.13 | 41.75 | 42.75 | 7,326,778 | +0.58(+1.38%) |
Dec 08, 2021 | 42.03 | 42.43 | 41.88 | 42.16 | 6,129,981 | +0.23(+0.56%) |
Dec 07, 2021 | 42.11 | 42.52 | 41.79 | 41.93 | 7,422,739 | -0.06(-0.15%) |
Dec 06, 2021 | 40.77 | 42.39 | 40.64 | 41.99 | 10,342,733 | +1.54(+3.80%) |
Dec 03, 2021 | 39.00 | 40.50 | 38.70 | 40.45 | 14,692,010 | +1.66(+4.28%) |
Dec 02, 2021 | 38.46 | 39.10 | 37.92 | 38.79 | 6,622,630 | +0.78(+2.06%) |
Dec 01, 2021 | 39.38 | 39.73 | 37.98 | 38.01 | 7,198,601 | -0.94(-2.41%) |
Nov 30, 2021 | 40.04 | 40.43 | 38.61 | 38.95 | 15,225,493 | -1.11(-2.78%) |
Nov 29, 2021 | 40.09 | 40.43 | 39.56 | 40.06 | 10,205,824 | +0.16(+0.39%) |
Nov 26, 2021 | 39.91 | 40.12 | 39.37 | 39.90 | 6,669,906 | -0.63(-1.54%) |
Nov 24, 2021 | 40.97 | 41.16 | 40.24 | 40.53 | 9,194,964 | -0.67(-1.62%) |
Nov 23, 2021 | 41.27 | 41.64 | 40.43 | 41.20 | 8,405,300 | +0.35(+0.85%) |
Nov 22, 2021 | 40.86 | 41.80 | 40.69 | 40.85 | 5,499,075 | +0.01(+0.02%) |
Nov 19, 2021 | 41.63 | 41.64 | 40.73 | 40.84 | 8,764,070 | -0.73(-1.76%) |
Nov 18, 2021 | 41.40 | 41.58 | 41.47 | 41.57 | 5,980,655 | +0.01(+0.02%) |
Nov 17, 2021 | 42.08 | 42.30 | 41.40 | 41.56 | 9,938,088 | -0.66(-1.56%) |
Nov 16, 2021 | 42.89 | 42.90 | 42.19 | 42.23 | 4,567,927 | -0.57(-1.32%) |
Nov 15, 2021 | 43.20 | 43.39 | 42.64 | 42.79 | 4,010,954 | -0.28(-0.65%) |
Nov 12, 2021 | 42.94 | 43.35 | 42.62 | 43.07 | 3,681,161 | +0.07(+0.16%) |
Nov 11, 2021 | 42.53 | 43.02 | 42.26 | 43.00 | 4,452,299 | +0.84(+1.98%) |
Nov 10, 2021 | 42.34 | 42.09 | 42.17 | 5,264,800 | -0.11(-0.26%) | |
Nov 09, 2021 | 43.01 | 43.11 | 42.21 | 42.28 | 5,479,579 | -0.69(-1.60%) |
Nov 08, 2021 | 43.29 | 43.90 | 42.81 | 42.97 | 7,803,833 | -0.26(-0.60%) |
Nov 05, 2021 | 42.97 | 43.29 | 42.07 | 43.23 | 10,105,703 | +0.59(+1.39%) |
Nov 04, 2021 | 42.43 | 42.67 | 41.62 | 42.63 | 7,554,589 | +0.24(+0.57%) |
Nov 03, 2021 | 40.81 | 42.57 | 40.81 | 42.39 | 6,989,395 | +1.27(+3.10%) |
Nov 02, 2021 | 40.94 | 41.13 | 40.34 | 41.12 | 5,875,034 | +0.37(+0.91%) |