Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.74 | 41.51 | 41.51 | 1,025,465 | +0.51(+1.24%) | |
Jan 28, 2022 | 39.67 | 40.96 | 39.25 | 41.00 | 918,570 | +1.28(+3.21%) |
Jan 27, 2022 | 40.02 | 40.60 | 39.45 | 39.72 | 692,438 | -0.15(-0.37%) |
Jan 26, 2022 | 40.53 | 40.99 | 39.53 | 39.87 | 793,354 | -0.31(-0.78%) |
Jan 25, 2022 | 39.68 | 40.56 | 39.35 | 40.18 | 722,487 | -0.02(-0.04%) |
Jan 24, 2022 | 39.58 | 40.23 | 38.29 | 40.20 | 920,087 | +0.30(+0.75%) |
Jan 21, 2022 | 39.69 | 40.33 | 39.51 | 39.90 | 1,016,171 | -0.06(-0.15%) |
Jan 20, 2022 | 41.49 | 41.73 | 39.93 | 39.97 | 934,929 | -1.53(-3.69%) |
Jan 19, 2022 | 42.41 | 42.56 | 41.49 | 41.50 | 741,582 | -0.68(-1.62%) |
Jan 18, 2022 | 43.31 | 43.31 | 42.05 | 42.18 | 1,560,191 | -1.21(-2.78%) |
Jan 14, 2022 | 43.39 | 0 | +0.05(+0.12%) | |||
Jan 13, 2022 | 43.23 | 43.67 | 43.14 | 43.33 | 461,370 | +0.35(+0.81%) |
Jan 12, 2022 | 42.85 | 43.16 | 42.56 | 42.98 | 1,047,478 | +0.59(+1.40%) |
Jan 11, 2022 | 42.20 | 42.48 | 41.75 | 42.39 | 811,494 | +0.27(+0.64%) |
Jan 10, 2022 | 41.51 | 42.16 | 41.38 | 42.12 | 921,737 | -0.04(-0.10%) |
Jan 07, 2022 | 42.11 | 42.54 | 42.03 | 42.16 | 846,591 | -0.12(-0.29%) |
Jan 06, 2022 | 41.99 | 42.39 | 41.73 | 42.28 | 872,589 | +0.60(+1.45%) |
Jan 05, 2022 | 42.36 | 42.78 | 41.67 | 41.68 | 787,585 | -0.77(-1.81%) |
Jan 04, 2022 | 41.98 | 42.73 | 41.91 | 42.45 | 865,624 | +0.59(+1.40%) |
Jan 03, 2022 | 42.17 | 42.41 | 41.43 | 41.86 | 594,057 | -0.28(-0.66%) |
Dec 31, 2021 | 42.12 | 42.41 | 41.73 | 42.14 | 581,270 | +0.14(+0.33%) |
Dec 30, 2021 | 41.60 | 42.18 | 41.44 | 42.00 | 758,299 | +0.35(+0.84%) |
Dec 29, 2021 | 41.40 | 41.67 | 41.08 | 41.66 | 762,965 | +0.28(+0.69%) |
Dec 28, 2021 | 41.23 | 41.60 | 41.09 | 41.37 | 720,901 | +0.07(+0.17%) |
Dec 27, 2021 | 40.75 | 41.32 | 40.59 | 41.30 | 741,910 | +0.62(+1.53%) |
Dec 23, 2021 | 40.98 | 41.12 | 40.59 | 40.68 | 582,523 | -0.08(-0.19%) |
Dec 22, 2021 | 40.28 | 40.78 | 40.28 | 40.76 | 1,023,453 | +0.62(+1.55%) |
Dec 21, 2021 | 39.57 | 40.33 | 39.52 | 40.14 | 1,015,422 | +0.99(+2.54%) |
Dec 20, 2021 | 39.08 | 39.33 | 38.48 | 39.14 | 1,409,765 | -0.61(-1.54%) |
Dec 17, 2021 | 40.72 | 40.74 | 39.50 | 39.76 | 3,949,484 | -1.04(-2.54%) |
Dec 16, 2021 | 40.84 | 41.24 | 40.59 | 40.79 | 941,548 | +0.10(+0.25%) |
Dec 15, 2021 | 40.65 | 40.85 | 39.91 | 40.69 | 1,321,081 | -0.03(-0.08%) |
Dec 14, 2021 | 41.25 | 41.28 | 40.46 | 40.72 | 985,437 | -0.53(-1.30%) |
Dec 13, 2021 | 40.47 | 41.38 | 40.33 | 41.26 | 1,496,353 | +0.66(+1.62%) |
Dec 10, 2021 | 40.84 | 40.98 | 40.21 | 40.60 | 1,093,098 | +0.23(+0.58%) |
Dec 09, 2021 | 40.42 | 40.65 | 39.76 | 40.37 | 1,083,002 | -0.41(-1.02%) |
Dec 08, 2021 | 40.06 | 40.97 | 39.92 | 40.78 | 789,708 | +0.62(+1.55%) |
Dec 07, 2021 | 39.96 | 40.54 | 39.64 | 40.16 | 3,282,614 | +0.49(+1.24%) |
Dec 06, 2021 | 39.09 | 40.07 | 38.87 | 39.67 | 757,586 | +1.08(+2.80%) |
Dec 03, 2021 | 39.15 | 39.27 | 38.26 | 38.59 | 968,369 | -0.69(-1.76%) |
Dec 02, 2021 | 37.95 | 39.34 | 37.69 | 39.28 | 1,049,526 | +1.59(+4.21%) |
Dec 01, 2021 | 39.09 | 39.80 | 37.67 | 37.69 | 850,029 | -0.76(-1.98%) |
Nov 30, 2021 | 39.12 | 39.18 | 38.76 | 38.45 | 1,149,805 | -1.07(-2.71%) |
Nov 29, 2021 | 39.54 | 39.77 | 38.98 | 39.52 | 847,426 | +0.26(+0.66%) |
Nov 26, 2021 | 39.56 | 39.67 | 38.42 | 39.27 | 663,088 | -1.42(-3.50%) |
Nov 24, 2021 | 39.91 | 40.78 | 39.83 | 40.69 | 1,051,755 | +0.62(+1.55%) |
Nov 23, 2021 | 40.57 | 40.87 | 40.04 | 40.07 | 687,946 | -0.38(-0.94%) |
Nov 22, 2021 | 40.53 | 40.84 | 40.27 | 40.45 | 581,480 | +0.04(+0.11%) |
Nov 19, 2021 | 40.74 | 40.94 | 40.09 | 40.40 | 661,920 | -0.47(-1.14%) |
Nov 18, 2021 | 41.19 | 41.29 | 40.78 | 40.87 | 908,198 | -0.27(-0.65%) |
Nov 17, 2021 | 40.99 | 41.22 | 40.29 | 41.14 | 645,332 | -0.09(-0.21%) |
Nov 16, 2021 | 41.72 | 42.05 | 40.86 | 41.22 | 538,683 | -0.47(-1.14%) |
Nov 15, 2021 | 41.86 | 42.00 | 41.47 | 41.70 | 677,482 | -0.04(-0.10%) |
Nov 12, 2021 | 42.33 | 42.60 | 41.66 | 41.74 | 404,541 | -0.63(-1.49%) |
Nov 11, 2021 | 42.10 | 42.38 | 41.71 | 42.37 | 320,099 | +0.31(+0.74%) |
Nov 10, 2021 | 42.06 | 42.06 | 369,605 | -0.03(-0.08%) | ||
Nov 09, 2021 | 41.99 | 42.29 | 41.77 | 42.10 | 396,712 | +0.09(+0.21%) |
Nov 08, 2021 | 42.51 | 42.53 | 41.79 | 42.01 | 503,442 | -0.46(-1.08%) |
Nov 05, 2021 | 42.52 | 43.37 | 42.10 | 42.47 | 575,013 | +0.45(+1.07%) |
Nov 04, 2021 | 42.12 | 42.84 | 41.69 | 42.02 | 769,182 | -0.30(-0.71%) |
Nov 03, 2021 | 44.00 | 44.01 | 41.90 | 42.32 | 954,949 | -0.53(-1.23%) |
Nov 02, 2021 | 43.15 | 43.15 | 42.60 | 42.85 | 468,151 | +0.04(+0.10%) |