Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.93 | 46.26 | 46.82 | 11,701,779 | -0.42(-0.89%) | |
Jan 28, 2022 | 47.52 | 47.60 | 46.54 | 47.24 | 16,943,832 | -1.20(-2.48%) |
Jan 27, 2022 | 47.83 | 48.66 | 47.78 | 48.44 | 14,008,297 | +0.98(+2.06%) |
Jan 26, 2022 | 47.42 | 48.19 | 47.14 | 47.46 | 9,255,437 | +0.43(+0.92%) |
Jan 25, 2022 | 46.93 | 47.36 | 46.28 | 47.03 | 10,309,180 | -0.54(-1.13%) |
Jan 24, 2022 | 46.55 | 47.58 | 45.81 | 47.57 | 10,826,783 | -0.27(-0.55%) |
Jan 21, 2022 | 48.38 | 48.66 | 47.82 | 47.83 | 12,945,725 | -2.25(-4.50%) |
Jan 20, 2022 | 50.42 | 51.21 | 50.00 | 50.09 | 12,018,102 | -0.33(-0.66%) |
Jan 19, 2022 | 49.92 | 50.65 | 49.81 | 50.42 | 6,125,207 | +1.49(+3.05%) |
Jan 18, 2022 | 49.23 | 49.72 | 48.65 | 48.92 | 8,482,708 | -0.38(-0.78%) |
Jan 14, 2022 | 49.31 | 0 | -0.10(-0.19%) | |||
Jan 13, 2022 | 49.33 | 49.71 | 49.18 | 49.40 | 7,137,510 | -0.04(-0.07%) |
Jan 12, 2022 | 49.33 | 49.49 | 48.66 | 49.44 | 6,239,734 | +1.96(+4.12%) |
Jan 11, 2022 | 46.38 | 47.57 | 45.98 | 47.48 | 5,724,242 | +0.99(+2.12%) |
Jan 10, 2022 | 46.49 | 46.71 | 45.79 | 46.49 | 5,915,806 | -0.89(-1.88%) |
Jan 07, 2022 | 46.30 | 47.39 | 46.24 | 47.38 | 5,063,196 | +1.65(+3.61%) |
Jan 06, 2022 | 45.85 | 46.12 | 45.20 | 45.73 | 3,974,743 | +0.05(+0.11%) |
Jan 05, 2022 | 45.45 | 46.37 | 45.44 | 45.68 | 9,120,525 | +0.54(+1.19%) |
Jan 04, 2022 | 44.56 | 45.38 | 44.50 | 45.15 | 4,755,790 | +0.72(+1.62%) |
Jan 03, 2022 | 44.61 | 44.75 | 44.28 | 44.42 | 2,152,103 | -0.01(-0.02%) |
Dec 31, 2021 | 44.27 | 44.56 | 44.20 | 44.43 | 1,672,676 | +0.07(+0.15%) |
Dec 30, 2021 | 44.76 | 44.88 | 44.34 | 44.37 | 2,794,318 | +0.04(+0.08%) |
Dec 29, 2021 | 44.37 | 44.78 | 44.27 | 44.33 | 3,025,669 | +0.43(+0.99%) |
Dec 28, 2021 | 44.12 | 44.35 | 43.75 | 43.89 | 2,425,465 | -0.49(-1.11%) |
Dec 27, 2021 | 44.10 | 44.39 | 43.72 | 44.39 | 2,027,752 | +0.27(+0.62%) |
Dec 23, 2021 | 43.89 | 44.33 | 43.75 | 44.11 | 3,133,698 | +0.49(+1.13%) |
Dec 22, 2021 | 43.37 | 43.69 | 42.75 | 43.62 | 4,587,895 | -0.34(-0.77%) |
Dec 21, 2021 | 43.33 | 44.00 | 43.30 | 43.96 | 6,641,249 | +1.10(+2.56%) |
Dec 20, 2021 | 42.61 | 42.89 | 42.24 | 42.86 | 4,162,490 | -0.04(-0.09%) |
Dec 17, 2021 | 43.47 | 43.50 | 42.83 | 42.90 | 4,987,735 | -0.13(-0.31%) |
Dec 16, 2021 | 43.13 | 43.42 | 42.97 | 43.03 | 3,896,459 | +0.14(+0.33%) |
Dec 15, 2021 | 42.78 | 42.93 | 42.00 | 42.89 | 5,334,974 | +0.13(+0.31%) |
Dec 14, 2021 | 42.78 | 43.17 | 42.57 | 42.76 | 4,188,699 | +0.33(+0.78%) |
Dec 13, 2021 | 42.72 | 42.80 | 42.11 | 42.43 | 3,636,694 | +0.32(+0.75%) |
Dec 10, 2021 | 42.47 | 42.60 | 41.94 | 42.11 | 3,496,314 | +0.10(+0.25%) |
Dec 09, 2021 | 41.94 | 42.15 | 41.74 | 42.01 | 3,390,071 | -0.43(-1.01%) |
Dec 08, 2021 | 42.63 | 42.78 | 42.29 | 42.44 | 3,291,976 | -0.15(-0.35%) |
Dec 07, 2021 | 42.48 | 43.17 | 42.37 | 42.58 | 5,654,617 | +1.48(+3.60%) |
Dec 06, 2021 | 41.18 | 41.30 | 40.82 | 41.10 | 5,916,083 | +0.97(+2.42%) |
Dec 03, 2021 | 41.07 | 41.38 | 39.76 | 40.13 | 7,400,865 | -2.32(-5.46%) |
Dec 02, 2021 | 41.52 | 42.69 | 41.32 | 42.45 | 8,356,187 | +1.76(+4.32%) |
Dec 01, 2021 | 41.56 | 42.06 | 40.67 | 40.69 | 5,547,127 | -0.68(-1.64%) |
Nov 30, 2021 | 41.48 | 42.01 | 41.01 | 41.37 | 6,168,933 | +0.17(+0.41%) |
Nov 29, 2021 | 40.83 | 41.39 | 40.66 | 41.20 | 5,037,344 | +1.13(+2.81%) |
Nov 26, 2021 | 39.33 | 40.15 | 39.23 | 40.07 | 3,084,169 | -0.77(-1.89%) |
Nov 24, 2021 | 41.20 | 41.48 | 40.71 | 40.85 | 4,844,721 | -0.04(-0.09%) |
Nov 23, 2021 | 40.32 | 40.94 | 40.32 | 40.88 | 4,849,227 | +1.11(+2.80%) |
Nov 22, 2021 | 38.95 | 40.12 | 38.76 | 39.77 | 4,807,843 | +1.22(+3.17%) |
Nov 19, 2021 | 38.66 | 38.90 | 38.45 | 38.55 | 3,905,393 | +0.04(+0.11%) |
Nov 18, 2021 | 38.47 | 38.63 | 38.47 | 38.50 | 3,023,516 | -0.01(-0.04%) |
Nov 17, 2021 | 38.81 | 39.08 | 38.50 | 38.52 | 3,326,364 | -0.31(-0.80%) |
Nov 16, 2021 | 39.39 | 39.46 | 38.78 | 38.83 | 4,181,673 | -0.74(-1.86%) |
Nov 15, 2021 | 39.64 | 39.70 | 39.34 | 39.56 | 4,138,362 | -0.57(-1.43%) |
Nov 12, 2021 | 40.12 | 40.38 | 39.94 | 40.14 | 2,516,403 | -0.40(-0.98%) |
Nov 11, 2021 | 40.04 | 40.58 | 39.92 | 40.54 | 4,835,012 | +2.02(+5.24%) |
Nov 10, 2021 | 39.02 | 38.52 | 38.52 | 3,129,765 | -0.80(-2.02%) | |
Nov 09, 2021 | 39.89 | 40.00 | 38.90 | 39.31 | 4,216,090 | -0.96(-2.39%) |
Nov 08, 2021 | 39.56 | 40.30 | 39.56 | 40.28 | 4,103,815 | +0.95(+2.41%) |
Nov 05, 2021 | 39.10 | 39.39 | 39.01 | 39.33 | 4,089,085 | +0.18(+0.45%) |
Nov 04, 2021 | 39.31 | 39.36 | 38.80 | 39.15 | 6,347,618 | -0.40(-1.01%) |
Nov 03, 2021 | 39.34 | 39.69 | 39.01 | 39.55 | 4,227,209 | +0.46(+1.17%) |
Nov 02, 2021 | 39.09 | 39.19 | 38.70 | 39.09 | 7,295,602 | -1.03(-2.57%) |