Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.13 | 43.38 | 43.31 | 8,474,311 | +1.77(+4.26%) | |
Jan 28, 2022 | 41.40 | 41.56 | 39.31 | 41.54 | 11,343,112 | +0.11(+0.26%) |
Jan 27, 2022 | 41.89 | 43.14 | 41.08 | 41.43 | 9,260,811 | -0.86(-2.04%) |
Jan 26, 2022 | 42.96 | 43.88 | 42.08 | 42.29 | 11,136,603 | -0.14(-0.32%) |
Jan 25, 2022 | 41.99 | 42.73 | 41.49 | 42.43 | 7,030,469 | -0.02(-0.05%) |
Jan 24, 2022 | 41.01 | 42.53 | 40.52 | 42.45 | 11,675,122 | +0.48(+1.15%) |
Jan 21, 2022 | 42.82 | 42.95 | 41.76 | 41.97 | 8,164,021 | -0.94(-2.19%) |
Jan 20, 2022 | 43.31 | 44.27 | 42.82 | 42.90 | 7,407,835 | -0.09(-0.20%) |
Jan 19, 2022 | 43.91 | 44.21 | 42.96 | 42.99 | 5,654,370 | -0.97(-2.20%) |
Jan 18, 2022 | 44.03 | 44.70 | 43.70 | 43.96 | 6,959,310 | -0.38(-0.85%) |
Jan 14, 2022 | 44.34 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 43.85 | 44.98 | 43.78 | 44.31 | 8,458,823 | +0.56(+1.28%) |
Jan 12, 2022 | 44.07 | 44.44 | 43.27 | 43.75 | 8,091,382 | -0.60(-1.35%) |
Jan 11, 2022 | 43.88 | 44.75 | 43.82 | 44.35 | 7,041,254 | +0.57(+1.30%) |
Jan 10, 2022 | 44.14 | 44.23 | 42.86 | 43.78 | 7,968,173 | -0.11(-0.24%) |
Jan 07, 2022 | 42.76 | 44.20 | 42.68 | 43.88 | 7,824,769 | +1.41(+3.33%) |
Jan 06, 2022 | 43.04 | 43.23 | 41.68 | 42.47 | 6,975,754 | -0.10(-0.23%) |
Jan 05, 2022 | 43.49 | 43.74 | 42.38 | 42.57 | 10,024,163 | -0.65(-1.50%) |
Jan 04, 2022 | 43.26 | 44.07 | 43.04 | 43.21 | 11,579,821 | +0.64(+1.50%) |
Jan 03, 2022 | 41.77 | 42.83 | 41.13 | 42.58 | 10,979,708 | +1.12(+2.71%) |
Dec 31, 2021 | 41.23 | 41.76 | 41.23 | 41.45 | 6,130,563 | +0.12(+0.28%) |
Dec 30, 2021 | 40.63 | 41.79 | 40.49 | 41.34 | 7,926,777 | +0.54(+1.33%) |
Dec 29, 2021 | 40.86 | 41.18 | 40.45 | 40.80 | 7,099,433 | -0.13(-0.31%) |
Dec 28, 2021 | 40.26 | 41.39 | 40.08 | 40.92 | 6,857,980 | +0.51(+1.27%) |
Dec 27, 2021 | 39.70 | 40.55 | 39.36 | 40.41 | 7,147,010 | -0.11(-0.26%) |
Dec 23, 2021 | 40.43 | 40.61 | 39.87 | 40.51 | 6,808,250 | +0.73(+1.82%) |
Dec 22, 2021 | 39.53 | 40.25 | 39.15 | 39.79 | 8,900,910 | +0.24(+0.61%) |
Dec 21, 2021 | 38.43 | 40.07 | 38.36 | 39.55 | 12,982,582 | +1.46(+3.84%) |
Dec 20, 2021 | 37.65 | 38.66 | 37.41 | 38.09 | 12,661,007 | -0.29(-0.76%) |
Dec 17, 2021 | 38.20 | 39.18 | 37.81 | 38.38 | 15,722,044 | +0.13(+0.33%) |
Dec 16, 2021 | 39.42 | 39.43 | 38.12 | 38.25 | 13,852,275 | -0.56(-1.45%) |
Dec 15, 2021 | 38.71 | 39.04 | 38.05 | 38.81 | 13,531,412 | -0.13(-0.32%) |
Dec 14, 2021 | 39.04 | 39.89 | 38.78 | 38.94 | 9,920,953 | -0.23(-0.59%) |
Dec 13, 2021 | 40.13 | 40.38 | 38.75 | 39.17 | 13,342,029 | -1.44(-3.55%) |
Dec 10, 2021 | 41.10 | 41.51 | 40.21 | 40.61 | 17,647,004 | -1.59(-3.76%) |
Dec 09, 2021 | 42.67 | 42.93 | 41.97 | 42.20 | 16,298,463 | -1.61(-3.67%) |
Dec 08, 2021 | 43.12 | 44.77 | 43.12 | 43.80 | 13,211,670 | +0.06(+0.13%) |
Dec 07, 2021 | 44.73 | 45.24 | 43.40 | 43.75 | 11,730,424 | -0.34(-0.77%) |
Dec 06, 2021 | 43.53 | 45.44 | 43.53 | 44.08 | 13,748,224 | +1.24(+2.89%) |
Dec 03, 2021 | 43.60 | 44.12 | 42.23 | 42.85 | 8,795,290 | -1.03(-2.34%) |
Dec 02, 2021 | 41.80 | 44.08 | 41.45 | 43.87 | 13,514,293 | +2.70(+6.56%) |
Dec 01, 2021 | 43.53 | 44.07 | 41.02 | 41.17 | 14,701,908 | -1.79(-4.17%) |
Nov 30, 2021 | 42.53 | 43.33 | 41.76 | 42.96 | 12,547,462 | -0.14(-0.31%) |
Nov 29, 2021 | 44.26 | 44.42 | 42.78 | 43.10 | 10,217,180 | -0.41(-0.93%) |
Nov 26, 2021 | 43.35 | 44.01 | 42.39 | 43.50 | 12,012,804 | -1.96(-4.32%) |
Nov 24, 2021 | 44.99 | 45.58 | 44.80 | 45.47 | 5,144,207 | +0.01(+0.02%) |
Nov 23, 2021 | 46.55 | 46.75 | 45.40 | 45.46 | 6,474,011 | -0.72(-1.55%) |
Nov 22, 2021 | 45.57 | 46.48 | 45.45 | 46.17 | 8,577,783 | +0.86(+1.90%) |
Nov 19, 2021 | 44.68 | 45.47 | 43.91 | 45.31 | 10,205,015 | +0.45(+0.99%) |
Nov 18, 2021 | 45.86 | 44.93 | 44.76 | 44.87 | 7,642,713 | -1.00(-2.17%) |
Nov 17, 2021 | 45.88 | 46.07 | 45.37 | 45.87 | 6,882,063 | -0.19(-0.42%) |
Nov 16, 2021 | 46.89 | 47.00 | 45.96 | 46.06 | 8,496,770 | -1.48(-3.11%) |
Nov 15, 2021 | 47.47 | 47.78 | 47.06 | 47.54 | 4,543,339 | +0.69(+1.47%) |
Nov 12, 2021 | 47.48 | 47.48 | 46.28 | 46.85 | 6,671,128 | -0.64(-1.34%) |
Nov 11, 2021 | 48.11 | 48.36 | 47.48 | 47.49 | 5,262,834 | -1.04(-2.13%) |
Nov 10, 2021 | 48.61 | 48.53 | 7,035,115 | -0.74(-1.49%) | ||
Nov 09, 2021 | 49.49 | 49.75 | 48.64 | 49.26 | 8,418,880 | -0.45(-0.90%) |
Nov 08, 2021 | 50.80 | 51.08 | 49.54 | 49.71 | 8,414,997 | -0.83(-1.65%) |
Nov 05, 2021 | 49.33 | 50.85 | 49.27 | 50.54 | 13,564,048 | +3.06(+6.44%) |
Nov 04, 2021 | 48.03 | 48.23 | 47.13 | 47.48 | 7,025,764 | -0.38(-0.79%) |
Nov 03, 2021 | 47.34 | 48.24 | 47.02 | 47.86 | 5,799,567 | +0.53(+1.12%) |
Nov 02, 2021 | 47.58 | 47.78 | 47.04 | 47.33 | 6,419,146 | -0.21(-0.45%) |