Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.97 | 41.48 | 41.27 | 7,248,198 | +0.11(+0.28%) | |
Jan 28, 2022 | 41.30 | 41.81 | 40.60 | 41.15 | 10,788,457 | -1.83(-4.25%) |
Jan 27, 2022 | 42.17 | 43.12 | 42.16 | 42.98 | 7,151,622 | +0.97(+2.30%) |
Jan 26, 2022 | 42.64 | 42.91 | 41.83 | 42.01 | 10,480,323 | -0.66(-1.55%) |
Jan 25, 2022 | 43.83 | 44.37 | 42.64 | 42.68 | 10,542,271 | -2.50(-5.53%) |
Jan 24, 2022 | 44.52 | 45.85 | 44.29 | 45.18 | 9,380,113 | +0.76(+1.71%) |
Jan 21, 2022 | 45.00 | 45.21 | 44.32 | 44.42 | 6,161,257 | -0.33(-0.74%) |
Jan 20, 2022 | 45.97 | 46.24 | 44.60 | 44.75 | 7,910,244 | -1.24(-2.70%) |
Jan 19, 2022 | 46.10 | 46.46 | 45.50 | 45.99 | 5,235,483 | -0.01(-0.02%) |
Jan 18, 2022 | 46.31 | 46.49 | 45.71 | 46.00 | 7,576,954 | -0.50(-1.08%) |
Jan 14, 2022 | 46.50 | 0 | -0.34(-0.73%) | |||
Jan 13, 2022 | 44.74 | 47.48 | 44.64 | 46.84 | 13,378,742 | +2.22(+4.96%) |
Jan 12, 2022 | 44.54 | 44.75 | 43.71 | 44.63 | 7,169,088 | -0.54(-1.19%) |
Jan 11, 2022 | 46.49 | 47.04 | 44.81 | 45.17 | 9,372,611 | -1.32(-2.83%) |
Jan 10, 2022 | 45.72 | 46.94 | 45.58 | 46.48 | 11,230,848 | +0.93(+2.04%) |
Jan 07, 2022 | 44.73 | 46.28 | 44.63 | 45.56 | 9,161,044 | +0.95(+2.12%) |
Jan 06, 2022 | 44.51 | 44.90 | 43.88 | 44.61 | 7,515,431 | +0.29(+0.66%) |
Jan 05, 2022 | 43.85 | 45.00 | 43.81 | 44.32 | 8,838,567 | +0.61(+1.39%) |
Jan 04, 2022 | 42.76 | 43.86 | 42.70 | 43.71 | 10,961,941 | +0.93(+2.17%) |
Jan 03, 2022 | 42.52 | 42.81 | 42.15 | 42.78 | 6,363,950 | -0.07(-0.15%) |
Dec 31, 2021 | 42.71 | 43.26 | 42.71 | 42.85 | 5,023,265 | +0.11(+0.27%) |
Dec 30, 2021 | 42.86 | 43.20 | 42.29 | 42.73 | 4,828,987 | +0.41(+0.96%) |
Dec 29, 2021 | 42.13 | 42.49 | 41.94 | 42.33 | 4,527,980 | +0.27(+0.65%) |
Dec 28, 2021 | 41.46 | 42.07 | 41.41 | 42.05 | 5,530,383 | +0.64(+1.55%) |
Dec 27, 2021 | 41.00 | 41.46 | 40.75 | 41.41 | 3,984,810 | +0.50(+1.23%) |
Dec 23, 2021 | 41.17 | 41.44 | 40.88 | 40.91 | 4,347,362 | -0.29(-0.71%) |
Dec 22, 2021 | 41.58 | 41.86 | 40.73 | 41.20 | 6,354,776 | -0.33(-0.80%) |
Dec 21, 2021 | 42.82 | 43.25 | 41.28 | 41.53 | 11,022,467 | -1.55(-3.60%) |
Dec 20, 2021 | 42.40 | 43.50 | 42.32 | 43.08 | 10,864,725 | +0.68(+1.61%) |
Dec 17, 2021 | 43.42 | 44.53 | 42.38 | 42.40 | 14,808,191 | -1.06(-2.44%) |
Dec 16, 2021 | 43.63 | 43.75 | 43.03 | 43.46 | 10,124,968 | -0.29(-0.67%) |
Dec 15, 2021 | 43.33 | 43.99 | 43.21 | 43.76 | 9,568,244 | +0.61(+1.40%) |
Dec 14, 2021 | 43.21 | 44.42 | 42.63 | 43.15 | 7,385,159 | -0.05(-0.11%) |
Dec 13, 2021 | 42.02 | 43.52 | 41.85 | 43.20 | 9,404,752 | +0.98(+2.31%) |
Dec 10, 2021 | 41.32 | 42.30 | 41.14 | 42.22 | 7,489,189 | +0.87(+2.11%) |
Dec 09, 2021 | 40.62 | 41.49 | 40.60 | 41.35 | 8,779,742 | +0.82(+2.03%) |
Dec 08, 2021 | 42.67 | 43.16 | 39.85 | 40.53 | 19,467,202 | -2.14(-5.01%) |
Dec 07, 2021 | 42.68 | 43.21 | 42.50 | 42.67 | 6,987,742 | -0.04(-0.09%) |
Dec 06, 2021 | 41.55 | 43.15 | 41.23 | 42.71 | 10,885,621 | +1.59(+3.87%) |
Dec 03, 2021 | 42.60 | 42.72 | 40.65 | 41.12 | 13,096,491 | -1.16(-2.73%) |
Dec 02, 2021 | 40.20 | 43.25 | 39.51 | 42.27 | 27,488,058 | +4.20(+11.04%) |
Dec 01, 2021 | 39.32 | 39.55 | 38.04 | 38.07 | 9,441,053 | -1.25(-3.18%) |
Nov 30, 2021 | 39.92 | 40.46 | 39.17 | 39.32 | 13,841,678 | -0.78(-1.94%) |
Nov 29, 2021 | 40.53 | 41.07 | 40.06 | 40.09 | 6,294,426 | -0.75(-1.83%) |
Nov 26, 2021 | 40.23 | 41.63 | 40.23 | 40.84 | 7,929,868 | +0.57(+1.41%) |
Nov 24, 2021 | 40.77 | 40.78 | 40.05 | 40.27 | 4,971,868 | -0.49(-1.21%) |
Nov 23, 2021 | 40.50 | 41.07 | 40.15 | 40.77 | 5,431,426 | +0.19(+0.47%) |
Nov 22, 2021 | 39.02 | 40.78 | 38.97 | 40.58 | 7,089,754 | +1.86(+4.82%) |
Nov 19, 2021 | 39.30 | 39.66 | 38.58 | 38.71 | 7,427,370 | -0.48(-1.23%) |
Nov 18, 2021 | 38.61 | 39.30 | 38.50 | 39.19 | 4,597,197 | +0.71(+1.84%) |
Nov 17, 2021 | 39.41 | 39.45 | 38.43 | 38.48 | 10,654,475 | -0.98(-2.49%) |
Nov 16, 2021 | 40.01 | 40.08 | 39.29 | 39.47 | 6,475,063 | -0.92(-2.27%) |
Nov 15, 2021 | 40.17 | 40.61 | 39.96 | 40.39 | 4,278,698 | +0.22(+0.54%) |
Nov 12, 2021 | 39.86 | 40.44 | 39.67 | 40.17 | 3,884,974 | +0.35(+0.88%) |
Nov 11, 2021 | 39.96 | 40.27 | 39.63 | 39.82 | 5,112,562 | -0.19(-0.47%) |
Nov 10, 2021 | 39.47 | 40.01 | 4,222,422 | +0.51(+1.29%) | ||
Nov 09, 2021 | 39.38 | 39.82 | 39.22 | 39.50 | 3,653,064 | +0.22(+0.55%) |
Nov 08, 2021 | 39.76 | 39.99 | 38.98 | 39.28 | 5,197,619 | -0.58(-1.46%) |
Nov 05, 2021 | 40.94 | 41.00 | 39.55 | 39.87 | 6,515,196 | -1.04(-2.53%) |
Nov 04, 2021 | 40.22 | 40.97 | 39.94 | 40.90 | 7,940,189 | +0.44(+1.09%) |
Nov 03, 2021 | 38.89 | 40.47 | 38.82 | 40.46 | 11,489,533 | +2.12(+5.53%) |
Nov 02, 2021 | 38.39 | 38.92 | 37.83 | 38.34 | 6,141,335 | +0.24(+0.62%) |