Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.77 | 45.13 | 44.97 | 1,801,230 | -0.64(-1.40%) | |
Jan 28, 2022 | 45.24 | 45.65 | 45.14 | 45.61 | 1,513,577 | -0.10(-0.23%) |
Jan 27, 2022 | 45.17 | 45.86 | 45.15 | 45.72 | 2,831,299 | +1.33(+3.00%) |
Jan 26, 2022 | 44.91 | 44.97 | 44.23 | 44.38 | 3,173,783 | -0.07(-0.16%) |
Jan 25, 2022 | 44.02 | 44.77 | 43.62 | 44.45 | 1,632,890 | +0.48(+1.10%) |
Jan 24, 2022 | 43.98 | 44.05 | 43.16 | 43.97 | 2,468,161 | -0.35(-0.78%) |
Jan 21, 2022 | 45.03 | 45.19 | 44.21 | 44.31 | 1,799,302 | -0.74(-1.63%) |
Jan 20, 2022 | 45.27 | 45.74 | 45.04 | 45.05 | 2,421,742 | +0.01(+0.02%) |
Jan 19, 2022 | 44.79 | 45.17 | 44.77 | 45.04 | 1,258,130 | -0.08(-0.17%) |
Jan 18, 2022 | 45.47 | 45.50 | 44.75 | 45.12 | 1,873,873 | +0.21(+0.46%) |
Jan 14, 2022 | 44.91 | 0 | +1.04(+2.37%) | |||
Jan 13, 2022 | 44.12 | 44.20 | 43.80 | 43.87 | 1,355,271 | -0.67(-1.51%) |
Jan 12, 2022 | 44.45 | 44.69 | 44.28 | 44.55 | 1,760,838 | +0.09(+0.19%) |
Jan 11, 2022 | 44.04 | 44.47 | 43.93 | 44.46 | 1,697,194 | -0.08(-0.17%) |
Jan 10, 2022 | 43.43 | 44.54 | 43.35 | 44.54 | 2,179,923 | +1.13(+2.61%) |
Jan 07, 2022 | 43.40 | 43.80 | 43.28 | 43.41 | 1,960,374 | +0.51(+1.19%) |
Jan 06, 2022 | 43.46 | 43.46 | 42.89 | 42.90 | 1,048,905 | -0.10(-0.24%) |
Jan 05, 2022 | 43.35 | 43.51 | 42.96 | 43.00 | 1,375,469 | +0.01(+0.02%) |
Jan 04, 2022 | 42.92 | 43.17 | 42.83 | 42.99 | 1,514,787 | -0.85(-1.93%) |
Jan 03, 2022 | 43.83 | 43.94 | 43.33 | 43.84 | 1,113,953 | +0.51(+1.18%) |
Dec 31, 2021 | 43.60 | 43.69 | 43.33 | 43.33 | 770,135 | -0.28(-0.63%) |
Dec 30, 2021 | 43.69 | 43.80 | 43.48 | 43.60 | 794,418 | -0.05(-0.12%) |
Dec 29, 2021 | 43.52 | 43.68 | 43.47 | 43.66 | 938,138 | +0.25(+0.58%) |
Dec 28, 2021 | 43.51 | 43.60 | 43.31 | 43.41 | 1,046,820 | -0.27(-0.61%) |
Dec 27, 2021 | 43.38 | 43.73 | 43.32 | 43.67 | 993,951 | +0.58(+1.34%) |
Dec 23, 2021 | 42.99 | 43.20 | 42.97 | 43.09 | 1,418,951 | +0.09(+0.20%) |
Dec 22, 2021 | 42.61 | 43.09 | 42.52 | 43.01 | 644,961 | +0.15(+0.34%) |
Dec 21, 2021 | 42.67 | 42.96 | 42.54 | 42.86 | 1,426,068 | +0.51(+1.20%) |
Dec 20, 2021 | 42.44 | 42.52 | 42.22 | 42.35 | 1,406,852 | +0.08(+0.18%) |
Dec 17, 2021 | 42.65 | 42.71 | 42.05 | 42.27 | 1,808,175 | -0.35(-0.83%) |
Dec 16, 2021 | 42.45 | 42.90 | 42.38 | 42.63 | 2,905,922 | -0.01(-0.02%) |
Dec 15, 2021 | 41.88 | 42.73 | 41.77 | 42.64 | 5,296,260 | +1.08(+2.60%) |
Dec 14, 2021 | 41.83 | 42.00 | 41.56 | 41.56 | 2,244,660 | -0.62(-1.48%) |
Dec 13, 2021 | 42.05 | 42.44 | 42.02 | 42.18 | 1,708,540 | -0.26(-0.61%) |
Dec 10, 2021 | 42.20 | 42.46 | 41.95 | 42.44 | 4,902,854 | +1.52(+3.72%) |
Dec 09, 2021 | 41.34 | 41.34 | 40.84 | 40.92 | 1,192,944 | -0.59(-1.42%) |
Dec 08, 2021 | 41.64 | 41.68 | 41.37 | 41.50 | 1,130,639 | +0.07(+0.17%) |
Dec 07, 2021 | 41.03 | 41.51 | 40.97 | 41.43 | 1,641,541 | +0.30(+0.74%) |
Dec 06, 2021 | 41.11 | 41.34 | 41.01 | 41.13 | 1,431,369 | +0.42(+1.04%) |
Dec 03, 2021 | 41.03 | 41.11 | 40.58 | 40.71 | 2,362,563 | -0.54(-1.30%) |
Dec 02, 2021 | 41.47 | 41.52 | 41.07 | 41.24 | 1,957,730 | -0.32(-0.77%) |
Dec 01, 2021 | 41.52 | 42.12 | 41.27 | 41.56 | 2,592,962 | +0.42(+1.03%) |
Nov 30, 2021 | 41.60 | 41.73 | 40.87 | 41.14 | 1,918,298 | -0.55(-1.33%) |
Nov 29, 2021 | 41.65 | 42.04 | 39.89 | 41.69 | 2,538,032 | -0.08(-0.19%) |
Nov 26, 2021 | 42.08 | 42.14 | 41.54 | 41.77 | 1,710,376 | -0.72(-1.69%) |
Nov 24, 2021 | 42.33 | 42.56 | 42.18 | 42.49 | 2,111,432 | -0.67(-1.56%) |
Nov 23, 2021 | 42.95 | 43.15 | 42.90 | 43.16 | 1,244,804 | -0.05(-0.12%) |
Nov 22, 2021 | 43.18 | 43.75 | 43.15 | 43.22 | 3,078,777 | -0.57(-1.30%) |
Nov 19, 2021 | 43.58 | 43.80 | 43.48 | 43.79 | 2,540,901 | +0.40(+0.92%) |
Nov 18, 2021 | 43.60 | 43.60 | 43.35 | 43.39 | 2,249,262 | -0.73(-1.65%) |
Nov 17, 2021 | 44.26 | 44.34 | 44.12 | 44.12 | 1,176,816 | +0.09(+0.20%) |
Nov 16, 2021 | 44.31 | 44.40 | 44.01 | 44.03 | 875,887 | -0.16(-0.37%) |
Nov 15, 2021 | 44.24 | 44.46 | 44.13 | 44.19 | 1,452,915 | +0.29(+0.65%) |
Nov 12, 2021 | 44.31 | 44.31 | 43.91 | 43.91 | 1,230,485 | -0.67(-1.51%) |
Nov 11, 2021 | 44.51 | 44.60 | 44.37 | 44.58 | 701,096 | +0.18(+0.41%) |
Nov 10, 2021 | 44.80 | 44.29 | 44.40 | 1,311,423 | +0.07(+0.16%) | |
Nov 09, 2021 | 44.51 | 44.63 | 44.27 | 44.33 | 1,493,384 | +0.13(+0.29%) |
Nov 08, 2021 | 44.25 | 44.50 | 44.11 | 44.20 | 1,000,857 | -0.16(-0.35%) |
Nov 05, 2021 | 44.20 | 44.43 | 44.06 | 44.36 | 1,449,967 | -0.43(-0.97%) |
Nov 04, 2021 | 44.96 | 44.97 | 44.47 | 44.79 | 1,017,377 | -0.48(-1.07%) |
Nov 03, 2021 | 45.14 | 45.47 | 45.11 | 45.27 | 2,322,436 | +0.36(+0.81%) |
Nov 02, 2021 | 45.03 | 45.19 | 44.66 | 44.91 | 2,024,869 | +0.54(+1.23%) |