Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.53 | 41.94 | 41.60 | 10,875,778 | +0.83(+2.04%) | |
Jan 28, 2022 | 39.57 | 40.76 | 38.87 | 40.77 | 2,848,596 | +1.21(+3.07%) |
Jan 27, 2022 | 40.43 | 40.69 | 39.31 | 39.55 | 1,805,188 | -0.56(-1.40%) |
Jan 26, 2022 | 40.19 | 41.06 | 39.69 | 40.11 | 3,570,375 | +0.24(+0.59%) |
Jan 25, 2022 | 39.74 | 40.19 | 39.03 | 39.88 | 3,124,421 | -0.32(-0.79%) |
Jan 24, 2022 | 38.85 | 40.38 | 38.09 | 40.20 | 3,632,265 | +0.92(+2.35%) |
Jan 21, 2022 | 38.69 | 39.85 | 38.54 | 39.27 | 3,830,957 | +0.69(+1.78%) |
Jan 20, 2022 | 39.10 | 39.56 | 38.55 | 38.58 | 2,291,702 | -0.59(-1.50%) |
Jan 19, 2022 | 40.16 | 40.49 | 39.15 | 39.17 | 2,607,234 | -0.77(-1.93%) |
Jan 18, 2022 | 40.21 | 40.33 | 39.61 | 39.94 | 2,902,193 | -0.62(-1.52%) |
Jan 14, 2022 | 40.56 | 0 | -0.84(-2.03%) | |||
Jan 13, 2022 | 42.42 | 42.90 | 41.26 | 41.40 | 2,855,495 | -0.96(-2.27%) |
Jan 12, 2022 | 42.02 | 42.73 | 41.93 | 42.36 | 2,300,955 | +0.34(+0.82%) |
Jan 11, 2022 | 42.34 | 42.45 | 41.45 | 42.02 | 3,200,690 | -0.27(-0.64%) |
Jan 10, 2022 | 42.32 | 42.51 | 41.34 | 42.29 | 4,600,193 | -0.10(-0.24%) |
Jan 07, 2022 | 42.31 | 42.67 | 42.13 | 42.39 | 3,329,883 | +0.02(+0.04%) |
Jan 06, 2022 | 44.03 | 44.03 | 42.19 | 42.37 | 4,429,517 | -1.57(-3.57%) |
Jan 05, 2022 | 45.75 | 45.88 | 43.80 | 43.94 | 3,357,664 | -2.04(-4.43%) |
Jan 04, 2022 | 46.62 | 47.07 | 45.93 | 45.98 | 2,263,142 | -0.52(-1.11%) |
Jan 03, 2022 | 47.53 | 47.56 | 45.67 | 46.49 | 2,510,922 | -0.91(-1.93%) |
Dec 31, 2021 | 47.63 | 48.14 | 47.39 | 47.41 | 1,342,415 | -0.19(-0.40%) |
Dec 30, 2021 | 47.89 | 48.00 | 47.29 | 47.60 | 1,508,791 | -0.20(-0.42%) |
Dec 29, 2021 | 48.01 | 48.01 | 47.47 | 47.80 | 1,027,311 | -0.01(-0.02%) |
Dec 28, 2021 | 47.37 | 47.88 | 47.06 | 47.81 | 916,663 | +0.25(+0.53%) |
Dec 27, 2021 | 46.43 | 47.56 | 46.35 | 47.55 | 2,240,495 | +1.08(+2.32%) |
Dec 23, 2021 | 47.06 | 47.14 | 46.13 | 46.47 | 1,325,200 | -0.30(-0.64%) |
Dec 22, 2021 | 46.73 | 47.00 | 46.24 | 46.77 | 2,253,563 | +0.11(+0.23%) |
Dec 21, 2021 | 46.25 | 46.86 | 46.15 | 46.66 | 3,519,456 | +0.51(+1.10%) |
Dec 20, 2021 | 45.71 | 46.26 | 44.95 | 46.16 | 2,209,485 | -0.27(-0.59%) |
Dec 17, 2021 | 45.88 | 46.91 | 45.50 | 46.43 | 4,419,459 | +0.50(+1.08%) |
Dec 16, 2021 | 45.02 | 46.03 | 44.86 | 45.93 | 3,220,562 | +1.06(+2.36%) |
Dec 15, 2021 | 43.86 | 45.02 | 43.53 | 44.87 | 2,722,903 | +1.11(+2.55%) |
Dec 14, 2021 | 44.40 | 44.75 | 42.97 | 43.76 | 2,844,478 | -0.58(-1.31%) |
Dec 13, 2021 | 43.39 | 44.51 | 43.29 | 44.34 | 2,563,769 | +1.02(+2.35%) |
Dec 10, 2021 | 42.94 | 43.42 | 42.48 | 43.32 | 1,678,170 | +1.02(+2.41%) |
Dec 09, 2021 | 42.85 | 43.00 | 42.10 | 42.30 | 1,424,118 | -0.56(-1.31%) |
Dec 08, 2021 | 43.04 | 43.24 | 42.77 | 42.86 | 1,233,488 | -0.13(-0.31%) |
Dec 07, 2021 | 42.44 | 43.05 | 41.91 | 43.00 | 1,644,692 | +0.83(+1.97%) |
Dec 06, 2021 | 42.68 | 42.74 | 42.03 | 42.16 | 1,611,262 | +0.04(+0.08%) |
Dec 03, 2021 | 42.21 | 42.36 | 41.43 | 42.13 | 1,634,635 | +0.05(+0.13%) |
Dec 02, 2021 | 40.51 | 42.47 | 40.51 | 42.07 | 2,492,462 | +1.70(+4.21%) |
Dec 01, 2021 | 41.12 | 42.36 | 40.35 | 40.37 | 2,693,084 | -0.28(-0.68%) |
Nov 30, 2021 | 41.71 | 42.16 | 40.54 | 40.65 | 4,532,577 | -1.27(-3.03%) |
Nov 29, 2021 | 42.03 | 42.40 | 41.73 | 41.92 | 1,550,407 | +0.15(+0.36%) |
Nov 26, 2021 | 41.91 | 42.37 | 41.56 | 41.77 | 812,231 | -0.70(-1.64%) |
Nov 24, 2021 | 41.90 | 42.54 | 41.81 | 42.47 | 892,293 | +0.55(+1.32%) |
Nov 23, 2021 | 41.93 | 42.05 | 41.34 | 41.91 | 1,387,395 | +0.09(+0.21%) |
Nov 22, 2021 | 41.70 | 42.30 | 41.52 | 41.82 | 1,983,044 | +0.13(+0.30%) |
Nov 19, 2021 | 42.42 | 42.75 | 41.56 | 41.70 | 1,599,352 | -0.72(-1.69%) |
Nov 18, 2021 | 42.35 | 42.62 | 42.34 | 42.41 | 1,601,887 | +0.22(+0.53%) |
Nov 17, 2021 | 42.52 | 42.74 | 41.52 | 42.19 | 2,011,008 | -0.47(-1.09%) |
Nov 16, 2021 | 43.66 | 43.68 | 42.60 | 42.66 | 1,564,863 | -1.15(-2.61%) |
Nov 15, 2021 | 42.78 | 43.84 | 42.66 | 43.80 | 1,956,448 | +1.26(+2.97%) |
Nov 12, 2021 | 42.89 | 42.92 | 42.36 | 42.54 | 776,116 | -0.29(-0.67%) |
Nov 11, 2021 | 42.38 | 43.03 | 42.28 | 42.83 | 811,882 | +0.41(+0.97%) |
Nov 10, 2021 | 42.49 | 42.41 | 1,327,341 | -0.15(-0.36%) | ||
Nov 09, 2021 | 42.00 | 42.65 | 41.50 | 42.57 | 1,447,326 | +0.43(+1.02%) |
Nov 08, 2021 | 42.94 | 42.98 | 41.85 | 42.14 | 2,562,820 | -0.49(-1.15%) |
Nov 05, 2021 | 41.67 | 42.84 | 41.65 | 42.63 | 2,033,928 | +1.28(+3.09%) |
Nov 04, 2021 | 43.39 | 44.19 | 40.83 | 41.35 | 11,879,003 | -1.80(-4.17%) |
Nov 03, 2021 | 41.88 | 43.33 | 41.79 | 43.15 | 2,870,576 | +1.39(+3.32%) |
Nov 02, 2021 | 41.15 | 42.12 | 40.64 | 41.76 | 2,286,218 | +0.67(+1.63%) |