Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.29 | 42.69 | 41.97 | 42.51 | 3,767,584 | +0.02(+0.04%) |
Jan 28, 2022 | 42.81 | 43.32 | 42.06 | 42.49 | 3,177,571 | -0.25(-0.59%) |
Jan 27, 2022 | 43.20 | 43.52 | 42.04 | 42.74 | 3,109,635 | +0.51(+1.21%) |
Jan 26, 2022 | 43.17 | 43.43 | 41.75 | 42.23 | 6,935,315 | -0.09(-0.22%) |
Jan 25, 2022 | 40.60 | 42.60 | 40.24 | 42.32 | 6,157,861 | +1.18(+2.86%) |
Jan 24, 2022 | 40.70 | 42.02 | 39.88 | 41.15 | 8,299,994 | -1.25(-2.95%) |
Jan 21, 2022 | 43.09 | 43.50 | 42.01 | 42.40 | 8,682,662 | -1.65(-3.75%) |
Jan 20, 2022 | 43.92 | 44.98 | 43.76 | 44.05 | 4,905,220 | -0.23(-0.53%) |
Jan 19, 2022 | 44.48 | 44.54 | 43.71 | 44.29 | 6,318,336 | +0.23(+0.51%) |
Jan 18, 2022 | 44.34 | 45.19 | 43.38 | 44.06 | 7,152,800 | +0.70(+1.62%) |
Jan 14, 2022 | 43.36 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.25 | 42.02 | 41.05 | 41.97 | 4,936,295 | +0.75(+1.82%) |
Jan 12, 2022 | 40.63 | 41.29 | 40.63 | 41.21 | 4,773,056 | +0.94(+2.32%) |
Jan 11, 2022 | 39.84 | 40.37 | 39.34 | 40.28 | 3,559,091 | +0.99(+2.53%) |
Jan 10, 2022 | 39.24 | 39.49 | 38.43 | 39.29 | 3,182,714 | -0.19(-0.49%) |
Jan 07, 2022 | 38.23 | 39.52 | 38.15 | 39.48 | 4,377,935 | +1.29(+3.39%) |
Jan 06, 2022 | 36.77 | 38.27 | 36.73 | 38.18 | 4,689,581 | +1.99(+5.49%) |
Jan 05, 2022 | 36.08 | 36.91 | 35.98 | 36.20 | 5,678,515 | +0.27(+0.74%) |
Jan 04, 2022 | 35.71 | 36.46 | 35.61 | 35.93 | 4,930,068 | +0.01(+0.02%) |
Jan 03, 2022 | 35.33 | 36.37 | 35.33 | 35.92 | 2,319,891 | +0.65(+1.85%) |
Dec 31, 2021 | 34.94 | 35.47 | 34.83 | 35.27 | 1,873,659 | +0.33(+0.96%) |
Dec 30, 2021 | 35.14 | 35.35 | 34.74 | 34.94 | 1,928,033 | -0.04(-0.12%) |
Dec 29, 2021 | 34.68 | 35.53 | 34.64 | 34.98 | 2,132,220 | -0.05(-0.14%) |
Dec 28, 2021 | 35.19 | 35.69 | 34.99 | 35.03 | 1,804,878 | -0.09(-0.26%) |
Dec 27, 2021 | 33.83 | 35.19 | 33.65 | 35.12 | 1,877,011 | +1.28(+3.77%) |
Dec 23, 2021 | 33.83 | 34.27 | 33.83 | 33.84 | 1,739,398 | +0.10(+0.30%) |
Dec 22, 2021 | 33.21 | 34.10 | 32.94 | 33.74 | 2,058,327 | +0.51(+1.53%) |
Dec 21, 2021 | 32.76 | 33.34 | 32.74 | 33.23 | 3,571,557 | +1.00(+3.11%) |
Dec 20, 2021 | 31.26 | 32.25 | 31.22 | 32.23 | 3,893,244 | -0.12(-0.36%) |
Dec 17, 2021 | 32.58 | 32.96 | 32.06 | 32.35 | 3,043,081 | -0.96(-2.88%) |
Dec 16, 2021 | 33.58 | 34.13 | 33.28 | 33.31 | 3,145,107 | +0.26(+0.78%) |
Dec 15, 2021 | 32.84 | 33.17 | 32.03 | 33.05 | 2,798,822 | +0.07(+0.20%) |
Dec 14, 2021 | 32.93 | 33.68 | 32.87 | 32.98 | 3,571,696 | -0.28(-0.85%) |
Dec 13, 2021 | 34.20 | 34.44 | 33.26 | 33.27 | 3,926,151 | -1.48(-4.25%) |
Dec 10, 2021 | 35.12 | 35.19 | 34.24 | 34.74 | 2,921,776 | +0.12(+0.34%) |
Dec 09, 2021 | 34.99 | 35.13 | 34.51 | 34.63 | 6,594,562 | -0.84(-2.36%) |
Dec 08, 2021 | 35.79 | 36.11 | 35.23 | 35.46 | 6,253,304 | -0.35(-0.97%) |
Dec 07, 2021 | 35.52 | 36.21 | 35.32 | 35.81 | 3,634,470 | +1.16(+3.35%) |
Dec 06, 2021 | 33.92 | 35.05 | 33.73 | 34.65 | 3,672,255 | +1.36(+4.08%) |
Dec 03, 2021 | 33.75 | 34.15 | 32.94 | 33.29 | 3,826,956 | +0.05(+0.15%) |
Dec 02, 2021 | 32.50 | 33.42 | 32.20 | 33.24 | 4,577,471 | +0.38(+1.15%) |
Dec 01, 2021 | 34.34 | 34.62 | 32.85 | 32.86 | 3,855,577 | -0.75(-2.23%) |
Nov 30, 2021 | 33.64 | 34.39 | 33.00 | 33.61 | 4,189,094 | -0.87(-2.53%) |
Nov 29, 2021 | 34.88 | 34.98 | 33.92 | 34.48 | 3,723,956 | +0.76(+2.25%) |
Nov 26, 2021 | 33.95 | 34.53 | 33.15 | 33.73 | 5,097,165 | -2.03(-5.69%) |
Nov 24, 2021 | 34.73 | 35.82 | 34.59 | 35.76 | 3,212,056 | +0.86(+2.45%) |
Nov 23, 2021 | 34.09 | 34.93 | 33.88 | 34.90 | 3,545,778 | +1.37(+4.08%) |
Nov 22, 2021 | 32.59 | 33.88 | 32.32 | 33.54 | 4,501,331 | +0.30(+0.92%) |
Nov 19, 2021 | 33.72 | 33.94 | 32.82 | 33.23 | 4,000,313 | -1.43(-4.13%) |
Nov 18, 2021 | 34.11 | 34.80 | 34.63 | 34.67 | 2,905,798 | +0.67(+1.96%) |
Nov 17, 2021 | 34.09 | 34.90 | 33.94 | 34.00 | 3,183,608 | -0.40(-1.17%) |
Nov 16, 2021 | 34.53 | 34.90 | 34.29 | 34.40 | 2,426,656 | +0.03(+0.10%) |
Nov 15, 2021 | 33.96 | 34.48 | 33.64 | 34.37 | 3,646,295 | +0.24(+0.70%) |
Nov 12, 2021 | 34.11 | 34.28 | 33.93 | 34.13 | 3,052,278 | -0.23(-0.67%) |
Nov 11, 2021 | 34.98 | 35.08 | 34.34 | 34.36 | 2,376,966 | -0.58(-1.65%) |
Nov 10, 2021 | 35.73 | 34.94 | 3,928,475 | -0.96(-2.66%) | ||
Nov 09, 2021 | 35.82 | 36.22 | 35.41 | 35.89 | 3,980,864 | +0.02(+0.07%) |
Nov 08, 2021 | 35.90 | 36.50 | 35.74 | 35.87 | 9,377,415 | -0.01(-0.02%) |
Nov 05, 2021 | 35.60 | 36.31 | 34.84 | 35.88 | 7,949,780 | +1.05(+3.00%) |
Nov 04, 2021 | 35.91 | 35.91 | 34.09 | 34.83 | 3,837,487 | -0.14(-0.40%) |
Nov 03, 2021 | 34.60 | 35.26 | 34.42 | 34.97 | 3,002,373 | -0.28(-0.79%) |
Nov 02, 2021 | 35.41 | 35.57 | 34.99 | 35.25 | 2,219,110 | -0.35(-0.99%) |