Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.92 | 41.01 | 40.90 | 2,593,875 | +1.30(+3.29%) | |
Jan 28, 2022 | 39.71 | 39.86 | 38.88 | 39.60 | 3,617,319 | -0.39(-0.98%) |
Jan 27, 2022 | 40.86 | 41.69 | 39.95 | 40.00 | 3,710,810 | -1.56(-3.75%) |
Jan 26, 2022 | 42.71 | 43.62 | 41.36 | 41.56 | 3,317,497 | -1.59(-3.69%) |
Jan 25, 2022 | 42.74 | 43.19 | 42.22 | 43.15 | 2,283,336 | +0.09(+0.22%) |
Jan 24, 2022 | 43.25 | 43.36 | 41.65 | 43.05 | 3,189,683 | -0.51(-1.18%) |
Jan 21, 2022 | 44.95 | 45.20 | 43.28 | 43.57 | 3,001,530 | -1.27(-2.83%) |
Jan 20, 2022 | 46.85 | 47.02 | 44.80 | 44.83 | 2,928,689 | -1.65(-3.55%) |
Jan 19, 2022 | 43.75 | 46.72 | 43.42 | 46.49 | 5,530,131 | +3.42(+7.95%) |
Jan 18, 2022 | 43.76 | 44.09 | 43.02 | 43.06 | 1,952,328 | -0.95(-2.16%) |
Jan 14, 2022 | 44.01 | 0 | -0.30(-0.68%) | |||
Jan 13, 2022 | 44.89 | 45.06 | 44.21 | 44.31 | 2,085,851 | -0.68(-1.52%) |
Jan 12, 2022 | 44.52 | 45.07 | 43.97 | 45.00 | 2,374,592 | +0.67(+1.51%) |
Jan 11, 2022 | 44.18 | 44.43 | 43.60 | 44.33 | 1,898,041 | +0.16(+0.37%) |
Jan 10, 2022 | 42.69 | 44.17 | 42.58 | 44.17 | 2,707,491 | +1.25(+2.91%) |
Jan 07, 2022 | 43.04 | 43.31 | 42.28 | 42.92 | 2,993,698 | +0.11(+0.26%) |
Jan 06, 2022 | 43.70 | 43.93 | 42.60 | 42.80 | 2,472,043 | -1.73(-3.88%) |
Jan 05, 2022 | 45.69 | 46.09 | 44.42 | 44.53 | 4,124,578 | -0.64(-1.42%) |
Jan 04, 2022 | 44.39 | 45.56 | 44.17 | 45.18 | 2,869,997 | +0.87(+1.97%) |
Jan 03, 2022 | 44.54 | 44.71 | 43.93 | 44.30 | 1,835,266 | -1.19(-2.62%) |
Dec 31, 2021 | 45.32 | 45.57 | 44.59 | 45.49 | 2,358,170 | +0.46(+1.03%) |
Dec 30, 2021 | 43.78 | 45.10 | 43.78 | 45.03 | 2,136,890 | +1.23(+2.81%) |
Dec 29, 2021 | 43.58 | 44.54 | 43.45 | 43.80 | 1,940,311 | -0.04(-0.10%) |
Dec 28, 2021 | 44.05 | 44.63 | 43.67 | 43.84 | 1,458,760 | -0.20(-0.45%) |
Dec 27, 2021 | 43.84 | 44.20 | 43.50 | 44.04 | 1,461,181 | -0.14(-0.31%) |
Dec 23, 2021 | 44.41 | 44.46 | 43.47 | 44.17 | 2,470,012 | -0.62(-1.40%) |
Dec 22, 2021 | 44.57 | 44.89 | 44.14 | 44.80 | 1,754,218 | +0.16(+0.36%) |
Dec 21, 2021 | 44.49 | 44.83 | 43.47 | 44.64 | 2,797,972 | +0.59(+1.34%) |
Dec 20, 2021 | 42.91 | 44.26 | 42.79 | 44.05 | 3,994,511 | +0.88(+2.04%) |
Dec 17, 2021 | 43.92 | 44.67 | 43.14 | 43.16 | 3,366,206 | -0.65(-1.49%) |
Dec 16, 2021 | 42.57 | 44.13 | 42.47 | 43.82 | 3,112,485 | +1.92(+4.58%) |
Dec 15, 2021 | 41.97 | 42.11 | 40.69 | 41.90 | 3,084,964 | -0.29(-0.69%) |
Dec 14, 2021 | 41.23 | 42.61 | 41.09 | 42.19 | 2,707,372 | +0.44(+1.05%) |
Dec 13, 2021 | 40.90 | 42.00 | 40.80 | 41.75 | 2,763,529 | +0.94(+2.31%) |
Dec 10, 2021 | 41.67 | 41.73 | 40.76 | 40.81 | 2,096,890 | -0.57(-1.37%) |
Dec 09, 2021 | 42.05 | 42.05 | 41.09 | 41.38 | 2,117,714 | -1.25(-2.93%) |
Dec 08, 2021 | 42.37 | 42.72 | 41.91 | 42.63 | 1,797,792 | +0.20(+0.46%) |
Dec 07, 2021 | 41.99 | 42.89 | 41.91 | 42.43 | 1,397,563 | +0.30(+0.71%) |
Dec 06, 2021 | 41.43 | 42.26 | 41.18 | 42.13 | 1,970,207 | +0.64(+1.55%) |
Dec 03, 2021 | 41.04 | 42.16 | 40.31 | 41.49 | 3,099,165 | +0.54(+1.32%) |
Dec 02, 2021 | 41.25 | 41.41 | 40.30 | 40.95 | 2,401,174 | -0.21(-0.52%) |
Dec 01, 2021 | 42.98 | 43.47 | 41.12 | 41.16 | 2,602,666 | -1.47(-3.45%) |
Nov 30, 2021 | 43.58 | 44.39 | 42.61 | 42.63 | 5,882,059 | -0.07(-0.17%) |
Nov 29, 2021 | 43.21 | 43.49 | 42.14 | 42.70 | 3,543,795 | -0.97(-2.22%) |
Nov 26, 2021 | 44.15 | 44.15 | 43.07 | 43.67 | 2,439,670 | +0.13(+0.29%) |
Nov 24, 2021 | 43.76 | 43.85 | 43.20 | 43.55 | 1,587,021 | -0.29(-0.67%) |
Nov 23, 2021 | 43.99 | 44.39 | 43.38 | 43.84 | 2,033,158 | -0.77(-1.72%) |
Nov 22, 2021 | 44.78 | 45.37 | 44.09 | 44.61 | 1,999,555 | -1.19(-2.59%) |
Nov 19, 2021 | 46.71 | 47.04 | 45.76 | 45.80 | 2,178,960 | -1.21(-2.58%) |
Nov 18, 2021 | 47.72 | 47.14 | 46.91 | 47.01 | 1,396,085 | -1.03(-2.14%) |
Nov 17, 2021 | 47.79 | 48.64 | 47.67 | 48.04 | 1,604,660 | +0.57(+1.21%) |
Nov 16, 2021 | 48.48 | 48.75 | 47.45 | 47.47 | 1,451,839 | -0.88(-1.81%) |
Nov 15, 2021 | 47.93 | 48.39 | 47.68 | 48.34 | 1,392,683 | +0.25(+0.53%) |
Nov 12, 2021 | 47.90 | 48.97 | 47.60 | 48.09 | 2,214,303 | +0.09(+0.19%) |
Nov 11, 2021 | 49.15 | 49.15 | 47.69 | 48.00 | 2,605,287 | -0.18(-0.37%) |
Nov 10, 2021 | 48.06 | 48.17 | 3,577,694 | +1.38(+2.95%) | ||
Nov 09, 2021 | 45.29 | 46.83 | 45.01 | 46.79 | 2,811,469 | +1.63(+3.60%) |
Nov 08, 2021 | 45.48 | 45.65 | 44.72 | 45.17 | 2,153,004 | +0.00(+0.00%) |
Nov 05, 2021 | 44.37 | 45.18 | 43.99 | 45.17 | 2,209,176 | +1.18(+2.68%) |
Nov 04, 2021 | 45.09 | 45.72 | 43.83 | 43.99 | 1,968,982 | -0.34(-0.76%) |
Nov 03, 2021 | 43.36 | 44.49 | 43.24 | 44.32 | 2,318,746 | +0.31(+0.71%) |
Nov 02, 2021 | 44.67 | 44.67 | 43.65 | 44.01 | 2,536,771 | -0.80(-1.79%) |