Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.04 | 43.12 | 42.97 | 3,056,478 | +1.62(+3.92%) | |
Jan 28, 2022 | 40.70 | 41.44 | 40.17 | 41.35 | 2,501,095 | +0.52(+1.28%) |
Jan 27, 2022 | 40.86 | 42.05 | 40.46 | 40.83 | 2,728,310 | +0.44(+1.08%) |
Jan 26, 2022 | 41.29 | 41.98 | 40.06 | 40.39 | 1,689,256 | -0.66(-1.61%) |
Jan 25, 2022 | 41.14 | 41.57 | 40.27 | 41.05 | 2,074,246 | -0.83(-1.98%) |
Jan 24, 2022 | 40.08 | 41.99 | 39.35 | 41.88 | 3,443,730 | +1.03(+2.53%) |
Jan 21, 2022 | 42.10 | 42.30 | 40.63 | 40.84 | 2,611,055 | -1.27(-3.01%) |
Jan 20, 2022 | 42.08 | 43.22 | 41.37 | 42.11 | 3,628,847 | -0.96(-2.23%) |
Jan 19, 2022 | 42.82 | 43.42 | 42.50 | 43.07 | 2,225,169 | +0.50(+1.18%) |
Jan 18, 2022 | 43.24 | 43.46 | 42.17 | 42.57 | 1,777,246 | -1.10(-2.52%) |
Jan 14, 2022 | 43.66 | 0 | -0.32(-0.72%) | |||
Jan 13, 2022 | 43.05 | 44.22 | 42.92 | 43.98 | 2,721,714 | +1.16(+2.72%) |
Jan 12, 2022 | 42.97 | 43.23 | 42.46 | 42.82 | 2,217,281 | +0.06(+0.13%) |
Jan 11, 2022 | 42.79 | 42.89 | 42.14 | 42.76 | 2,523,708 | +0.34(+0.79%) |
Jan 10, 2022 | 43.87 | 44.36 | 42.03 | 42.43 | 1,627,069 | -1.27(-2.90%) |
Jan 07, 2022 | 43.05 | 43.85 | 42.98 | 43.69 | 1,827,456 | +0.75(+1.76%) |
Jan 06, 2022 | 43.56 | 44.08 | 42.78 | 42.94 | 2,626,200 | -0.05(-0.11%) |
Jan 05, 2022 | 42.75 | 43.83 | 42.75 | 42.98 | 3,247,056 | +0.38(+0.90%) |
Jan 04, 2022 | 41.45 | 43.29 | 41.45 | 42.60 | 2,121,415 | +1.47(+3.58%) |
Jan 03, 2022 | 41.55 | 41.99 | 41.06 | 41.13 | 1,548,631 | -0.16(-0.38%) |
Dec 31, 2021 | 40.99 | 41.36 | 40.99 | 41.29 | 1,080,582 | +0.13(+0.32%) |
Dec 30, 2021 | 41.37 | 41.84 | 41.06 | 41.16 | 915,256 | -0.06(-0.14%) |
Dec 29, 2021 | 41.13 | 41.50 | 41.01 | 41.22 | 648,258 | +0.08(+0.20%) |
Dec 28, 2021 | 40.73 | 41.25 | 40.73 | 41.13 | 1,017,282 | +0.40(+0.98%) |
Dec 27, 2021 | 40.02 | 40.74 | 39.98 | 40.73 | 1,164,727 | +0.71(+1.77%) |
Dec 23, 2021 | 40.12 | 40.44 | 39.97 | 40.02 | 1,302,599 | +0.13(+0.33%) |
Dec 22, 2021 | 40.21 | 40.39 | 39.80 | 39.89 | 1,349,944 | -0.43(-1.06%) |
Dec 21, 2021 | 40.02 | 40.50 | 39.82 | 40.32 | 1,800,294 | +0.78(+1.98%) |
Dec 20, 2021 | 40.00 | 40.19 | 38.95 | 39.54 | 2,873,135 | -1.36(-3.32%) |
Dec 17, 2021 | 41.97 | 42.10 | 40.80 | 40.90 | 4,750,691 | -1.01(-2.40%) |
Dec 16, 2021 | 41.02 | 42.32 | 41.02 | 41.91 | 2,396,816 | +1.36(+3.35%) |
Dec 15, 2021 | 40.48 | 40.58 | 39.97 | 40.55 | 1,655,241 | +0.23(+0.58%) |
Dec 14, 2021 | 40.12 | 40.92 | 40.02 | 40.31 | 2,530,659 | +0.27(+0.67%) |
Dec 13, 2021 | 40.68 | 40.71 | 39.87 | 40.04 | 1,754,851 | -0.56(-1.38%) |
Dec 10, 2021 | 41.44 | 41.44 | 40.32 | 40.60 | 1,930,541 | -0.39(-0.95%) |
Dec 09, 2021 | 41.47 | 41.52 | 40.84 | 40.99 | 2,395,160 | -0.50(-1.21%) |
Dec 08, 2021 | 42.18 | 42.73 | 41.03 | 41.50 | 3,237,500 | -0.57(-1.35%) |
Dec 07, 2021 | 42.70 | 42.82 | 41.94 | 42.06 | 2,681,813 | -0.27(-0.64%) |
Dec 06, 2021 | 42.34 | 43.43 | 42.14 | 42.33 | 3,240,511 | +0.67(+1.61%) |
Dec 03, 2021 | 41.76 | 42.95 | 41.45 | 41.66 | 2,679,926 | -0.20(-0.47%) |
Dec 02, 2021 | 40.97 | 42.14 | 40.75 | 41.86 | 2,235,719 | +1.35(+3.33%) |
Dec 01, 2021 | 41.44 | 42.35 | 40.49 | 40.51 | 4,031,370 | +0.12(+0.30%) |
Nov 30, 2021 | 42.24 | 42.26 | 40.31 | 40.39 | 4,793,054 | -2.54(-5.92%) |
Nov 29, 2021 | 43.69 | 43.84 | 42.73 | 42.93 | 1,613,290 | -0.20(-0.47%) |
Nov 26, 2021 | 42.14 | 43.28 | 41.40 | 43.13 | 1,625,779 | -0.47(-1.07%) |
Nov 24, 2021 | 44.40 | 44.60 | 43.55 | 43.60 | 1,331,503 | -1.07(-2.40%) |
Nov 23, 2021 | 45.03 | 45.36 | 44.52 | 44.67 | 1,392,920 | -0.14(-0.31%) |
Nov 22, 2021 | 43.70 | 45.14 | 43.58 | 44.81 | 1,437,385 | +1.28(+2.93%) |
Nov 19, 2021 | 44.07 | 44.19 | 43.35 | 43.53 | 2,005,591 | -1.14(-2.56%) |
Nov 18, 2021 | 45.71 | 44.92 | 44.66 | 44.68 | 1,376,730 | -0.94(-2.06%) |
Nov 17, 2021 | 45.48 | 45.99 | 45.20 | 45.62 | 2,036,416 | -0.17(-0.37%) |
Nov 16, 2021 | 45.87 | 46.53 | 45.67 | 45.79 | 1,539,127 | +0.06(+0.12%) |
Nov 15, 2021 | 45.70 | 46.07 | 45.06 | 45.73 | 1,946,281 | +0.12(+0.27%) |
Nov 12, 2021 | 46.19 | 46.39 | 45.57 | 45.61 | 1,308,274 | -0.64(-1.39%) |
Nov 11, 2021 | 45.65 | 46.48 | 45.40 | 46.25 | 1,466,802 | +0.61(+1.35%) |
Nov 10, 2021 | 44.73 | 45.64 | 2,360,932 | +0.57(+1.26%) | ||
Nov 09, 2021 | 44.59 | 45.96 | 44.47 | 45.07 | 2,769,618 | -0.42(-0.92%) |
Nov 08, 2021 | 45.40 | 46.13 | 45.17 | 45.49 | 2,851,744 | +0.33(+0.74%) |
Nov 05, 2021 | 44.88 | 46.17 | 44.73 | 45.16 | 2,125,219 | +0.73(+1.65%) |
Nov 04, 2021 | 44.60 | 45.20 | 44.18 | 44.42 | 1,351,171 | -0.42(-0.93%) |
Nov 03, 2021 | 43.60 | 45.24 | 43.60 | 44.84 | 3,760,821 | +1.19(+2.72%) |
Nov 02, 2021 | 44.49 | 44.55 | 43.48 | 43.66 | 1,863,381 | -0.60(-1.36%) |