Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.39 | 41.14 | 41.12 | 1,518,961 | +0.63(+1.56%) | |
Jan 28, 2022 | 39.88 | 40.47 | 39.46 | 40.49 | 1,502,049 | +0.10(+0.25%) |
Jan 27, 2022 | 41.12 | 41.79 | 40.20 | 40.39 | 1,196,551 | -0.61(-1.49%) |
Jan 26, 2022 | 42.97 | 43.23 | 40.87 | 41.00 | 1,684,109 | -1.42(-3.35%) |
Jan 25, 2022 | 41.99 | 42.68 | 41.35 | 42.42 | 1,266,543 | -0.41(-0.96%) |
Jan 24, 2022 | 41.73 | 43.00 | 40.80 | 42.83 | 1,242,215 | +0.38(+0.90%) |
Jan 21, 2022 | 43.01 | 43.24 | 42.37 | 42.45 | 927,243 | -0.88(-2.03%) |
Jan 20, 2022 | 44.47 | 44.68 | 43.31 | 43.33 | 1,257,919 | -0.80(-1.81%) |
Jan 19, 2022 | 44.31 | 44.81 | 43.39 | 44.13 | 882,897 | +0.02(+0.05%) |
Jan 18, 2022 | 44.41 | 44.54 | 43.90 | 44.11 | 1,332,442 | -0.36(-0.81%) |
Jan 14, 2022 | 44.47 | 0 | -0.53(-1.18%) | |||
Jan 13, 2022 | 45.18 | 45.77 | 44.87 | 45.00 | 896,181 | -0.08(-0.18%) |
Jan 12, 2022 | 45.80 | 46.08 | 44.66 | 45.08 | 2,349,994 | -0.40(-0.88%) |
Jan 11, 2022 | 44.57 | 45.72 | 44.02 | 45.48 | 836,754 | +1.04(+2.34%) |
Jan 10, 2022 | 44.44 | 44.56 | 43.73 | 44.44 | 1,105,262 | -0.36(-0.80%) |
Jan 07, 2022 | 45.13 | 45.44 | 44.52 | 44.80 | 702,377 | -0.55(-1.21%) |
Jan 06, 2022 | 45.75 | 46.00 | 44.84 | 45.35 | 1,416,143 | -0.48(-1.05%) |
Jan 05, 2022 | 47.19 | 47.60 | 45.79 | 45.83 | 634,409 | -1.14(-2.43%) |
Jan 04, 2022 | 46.91 | 47.56 | 46.69 | 46.97 | 1,401,575 | +0.53(+1.14%) |
Jan 03, 2022 | 46.05 | 46.71 | 45.81 | 46.44 | 1,268,756 | +0.47(+1.02%) |
Dec 31, 2021 | 45.90 | 46.29 | 45.80 | 45.97 | 472,398 | -0.16(-0.35%) |
Dec 30, 2021 | 46.39 | 46.70 | 46.10 | 46.13 | 427,258 | -0.19(-0.41%) |
Dec 29, 2021 | 45.85 | 46.47 | 45.80 | 46.32 | 551,158 | +0.21(+0.46%) |
Dec 28, 2021 | 45.75 | 46.57 | 45.75 | 46.11 | 1,522,623 | +0.16(+0.35%) |
Dec 27, 2021 | 45.17 | 46.07 | 45.05 | 45.95 | 1,645,564 | +0.80(+1.77%) |
Dec 23, 2021 | 44.91 | 45.51 | 44.78 | 45.15 | 491,891 | +0.37(+0.83%) |
Dec 22, 2021 | 45.30 | 45.52 | 44.74 | 44.78 | 549,747 | -0.40(-0.89%) |
Dec 21, 2021 | 43.55 | 45.67 | 43.50 | 45.18 | 1,846,588 | +2.24(+5.22%) |
Dec 20, 2021 | 43.11 | 43.33 | 41.96 | 42.94 | 1,521,306 | -1.07(-2.43%) |
Dec 17, 2021 | 43.69 | 44.64 | 43.06 | 44.01 | 2,592,597 | +0.18(+0.41%) |
Dec 16, 2021 | 45.10 | 45.27 | 43.45 | 43.83 | 1,267,747 | -0.88(-1.97%) |
Dec 15, 2021 | 44.52 | 44.87 | 43.78 | 44.71 | 1,117,381 | +0.21(+0.47%) |
Dec 14, 2021 | 44.33 | 44.95 | 44.27 | 44.50 | 1,297,927 | -0.30(-0.67%) |
Dec 13, 2021 | 45.32 | 45.49 | 44.57 | 44.80 | 853,903 | -0.63(-1.39%) |
Dec 10, 2021 | 45.86 | 46.16 | 45.08 | 45.43 | 1,023,321 | -0.39(-0.85%) |
Dec 09, 2021 | 46.20 | 46.64 | 45.80 | 45.82 | 597,685 | -0.73(-1.57%) |
Dec 08, 2021 | 46.77 | 46.87 | 46.47 | 46.55 | 1,127,695 | -0.13(-0.28%) |
Dec 07, 2021 | 46.44 | 47.17 | 46.12 | 46.68 | 741,244 | +0.83(+1.81%) |
Dec 06, 2021 | 45.51 | 46.67 | 44.73 | 45.85 | 1,425,144 | +0.96(+2.14%) |
Dec 03, 2021 | 46.10 | 46.19 | 44.15 | 44.89 | 2,741,589 | -1.09(-2.37%) |
Dec 02, 2021 | 44.85 | 46.30 | 44.73 | 45.98 | 1,733,203 | +1.18(+2.63%) |
Dec 01, 2021 | 47.35 | 47.52 | 44.77 | 44.80 | 1,005,462 | -1.64(-3.53%) |
Nov 30, 2021 | 47.61 | 48.00 | 45.93 | 46.44 | 2,366,988 | -1.73(-3.59%) |
Nov 29, 2021 | 49.22 | 49.32 | 48.00 | 48.17 | 1,069,462 | -0.33(-0.68%) |
Nov 26, 2021 | 48.67 | 48.90 | 47.79 | 48.50 | 706,744 | -1.54(-3.08%) |
Nov 24, 2021 | 50.18 | 50.55 | 49.56 | 50.04 | 526,200 | -0.66(-1.30%) |
Nov 23, 2021 | 51.08 | 51.08 | 50.47 | 50.70 | 793,412 | -0.05(-0.10%) |
Nov 22, 2021 | 50.53 | 51.63 | 50.30 | 50.75 | 745,198 | +0.28(+0.55%) |
Nov 19, 2021 | 50.65 | 51.04 | 50.46 | 50.47 | 553,571 | -0.51(-1.00%) |
Nov 18, 2021 | 51.37 | 51.19 | 50.91 | 50.98 | 618,854 | -0.40(-0.78%) |
Nov 17, 2021 | 51.49 | 51.52 | 50.96 | 51.38 | 556,744 | -0.36(-0.70%) |
Nov 16, 2021 | 52.01 | 52.57 | 51.62 | 51.74 | 1,532,696 | -0.43(-0.82%) |
Nov 15, 2021 | 52.25 | 52.34 | 51.73 | 52.17 | 452,214 | +0.20(+0.38%) |
Nov 12, 2021 | 51.14 | 52.01 | 50.81 | 51.97 | 3,035,390 | +0.92(+1.80%) |
Nov 11, 2021 | 51.22 | 51.51 | 50.82 | 51.05 | 1,035,430 | +0.08(+0.16%) |
Nov 10, 2021 | 51.77 | 50.97 | 890,172 | -1.03(-1.98%) | ||
Nov 09, 2021 | 52.84 | 53.15 | 51.85 | 52.00 | 1,689,664 | -0.85(-1.61%) |
Nov 08, 2021 | 53.60 | 53.83 | 52.68 | 52.85 | 1,410,577 | -0.12(-0.23%) |
Nov 05, 2021 | 54.13 | 54.67 | 52.87 | 52.97 | 1,533,109 | +0.22(+0.42%) |
Nov 04, 2021 | 53.00 | 54.30 | 52.06 | 52.75 | 1,278,826 | +0.00(+0.00%) |
Nov 03, 2021 | 52.74 | 52.96 | 52.31 | 52.75 | 1,086,613 | -0.14(-0.26%) |
Nov 02, 2021 | 52.38 | 53.06 | 52.12 | 52.89 | 1,072,170 | +0.58(+1.11%) |