Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.67 | 45.49 | 45.42 | 1,034,957 | +0.36(+0.79%) | |
Jan 28, 2022 | 44.75 | 45.08 | 43.87 | 45.07 | 950,501 | +0.36(+0.80%) |
Jan 27, 2022 | 46.42 | 47.21 | 44.18 | 44.71 | 910,189 | -1.18(-2.57%) |
Jan 26, 2022 | 45.95 | 46.56 | 45.27 | 45.89 | 1,358,296 | +0.49(+1.09%) |
Jan 25, 2022 | 44.85 | 45.93 | 43.44 | 45.40 | 1,620,750 | +0.25(+0.55%) |
Jan 24, 2022 | 44.06 | 45.31 | 43.10 | 45.15 | 1,713,227 | +0.35(+0.77%) |
Jan 21, 2022 | 44.96 | 45.64 | 44.16 | 44.80 | 1,640,437 | +0.03(+0.06%) |
Jan 20, 2022 | 47.02 | 47.81 | 44.60 | 44.78 | 2,269,739 | -1.77(-3.80%) |
Jan 19, 2022 | 48.39 | 48.39 | 46.48 | 46.55 | 1,811,914 | -1.63(-3.39%) |
Jan 18, 2022 | 48.70 | 49.16 | 48.01 | 48.18 | 1,038,419 | -0.80(-1.64%) |
Jan 14, 2022 | 48.98 | 0 | +0.66(+1.36%) | |||
Jan 13, 2022 | 48.11 | 48.97 | 48.07 | 48.33 | 1,080,439 | +0.37(+0.78%) |
Jan 12, 2022 | 48.18 | 48.51 | 47.52 | 47.95 | 1,030,891 | -0.34(-0.70%) |
Jan 11, 2022 | 48.61 | 48.61 | 47.71 | 48.29 | 1,064,892 | -0.05(-0.09%) |
Jan 10, 2022 | 48.39 | 48.70 | 47.64 | 48.34 | 1,345,228 | +0.33(+0.68%) |
Jan 07, 2022 | 47.69 | 48.25 | 47.34 | 48.01 | 1,271,261 | +0.20(+0.42%) |
Jan 06, 2022 | 47.00 | 48.26 | 46.75 | 47.81 | 1,431,046 | +1.69(+3.66%) |
Jan 05, 2022 | 46.59 | 47.33 | 46.07 | 46.12 | 1,057,608 | -0.39(-0.84%) |
Jan 04, 2022 | 45.18 | 46.76 | 44.80 | 46.51 | 1,700,197 | +1.71(+3.81%) |
Jan 03, 2022 | 44.32 | 45.03 | 44.14 | 44.80 | 879,755 | +1.10(+2.53%) |
Dec 31, 2021 | 43.38 | 43.92 | 43.38 | 43.70 | 504,489 | +0.18(+0.42%) |
Dec 30, 2021 | 43.92 | 44.58 | 43.51 | 43.52 | 495,668 | -0.30(-0.69%) |
Dec 29, 2021 | 43.72 | 44.02 | 43.53 | 43.82 | 666,474 | +0.27(+0.63%) |
Dec 28, 2021 | 43.22 | 43.91 | 43.22 | 43.54 | 490,730 | +0.03(+0.06%) |
Dec 27, 2021 | 43.05 | 43.52 | 42.62 | 43.52 | 484,749 | +0.77(+1.79%) |
Dec 23, 2021 | 42.87 | 43.19 | 42.46 | 42.75 | 583,226 | +0.25(+0.58%) |
Dec 22, 2021 | 42.28 | 42.72 | 42.03 | 42.50 | 674,711 | +0.22(+0.52%) |
Dec 21, 2021 | 41.25 | 42.30 | 41.25 | 42.28 | 886,984 | +1.69(+4.16%) |
Dec 20, 2021 | 40.95 | 40.98 | 39.48 | 40.59 | 992,091 | -0.97(-2.33%) |
Dec 17, 2021 | 42.92 | 43.04 | 41.33 | 41.56 | 2,727,654 | -1.50(-3.48%) |
Dec 16, 2021 | 43.41 | 44.16 | 42.89 | 43.06 | 1,110,951 | +0.17(+0.40%) |
Dec 15, 2021 | 42.68 | 43.82 | 41.64 | 42.89 | 1,337,195 | +0.98(+2.33%) |
Dec 14, 2021 | 41.47 | 42.54 | 41.47 | 41.91 | 2,057,521 | +0.51(+1.23%) |
Dec 13, 2021 | 42.46 | 42.62 | 41.31 | 41.40 | 841,124 | -1.31(-3.08%) |
Dec 10, 2021 | 42.85 | 42.85 | 42.09 | 42.72 | 719,566 | +0.20(+0.47%) |
Dec 09, 2021 | 42.64 | 43.35 | 42.49 | 42.52 | 1,216,360 | -0.45(-1.05%) |
Dec 08, 2021 | 42.82 | 43.36 | 42.77 | 42.97 | 1,169,785 | +0.09(+0.21%) |
Dec 07, 2021 | 43.10 | 43.72 | 42.58 | 42.88 | 892,105 | +0.31(+0.72%) |
Dec 06, 2021 | 42.13 | 43.19 | 41.76 | 42.57 | 1,172,443 | +1.48(+3.60%) |
Dec 03, 2021 | 42.01 | 42.34 | 40.72 | 41.09 | 857,851 | -0.86(-2.05%) |
Dec 02, 2021 | 40.79 | 42.34 | 40.49 | 41.95 | 817,162 | +1.69(+4.19%) |
Dec 01, 2021 | 42.24 | 42.72 | 40.27 | 40.27 | 722,410 | -0.78(-1.90%) |
Nov 30, 2021 | 41.84 | 42.14 | 40.88 | 41.05 | 1,094,444 | -1.67(-3.90%) |
Nov 29, 2021 | 43.35 | 43.64 | 42.38 | 42.72 | 714,448 | +0.18(+0.43%) |
Nov 26, 2021 | 43.26 | 43.48 | 42.10 | 42.53 | 829,373 | -2.67(-5.91%) |
Nov 24, 2021 | 45.23 | 45.60 | 45.11 | 45.21 | 539,229 | -0.33(-0.72%) |
Nov 23, 2021 | 45.05 | 45.58 | 44.87 | 45.53 | 826,220 | +0.73(+1.62%) |
Nov 22, 2021 | 44.70 | 45.36 | 44.36 | 44.81 | 743,192 | +0.91(+2.06%) |
Nov 19, 2021 | 44.01 | 44.20 | 43.28 | 43.90 | 801,508 | -0.76(-1.70%) |
Nov 18, 2021 | 44.32 | 44.68 | 44.46 | 44.66 | 593,456 | +0.29(+0.65%) |
Nov 17, 2021 | 44.70 | 44.70 | 43.86 | 44.37 | 468,154 | -0.35(-0.79%) |
Nov 16, 2021 | 44.70 | 45.05 | 44.34 | 44.73 | 519,626 | -0.01(-0.02%) |
Nov 15, 2021 | 45.02 | 45.06 | 44.51 | 44.74 | 973,381 | -0.13(-0.28%) |
Nov 12, 2021 | 44.98 | 45.05 | 44.48 | 44.86 | 511,744 | -0.09(-0.20%) |
Nov 11, 2021 | 44.84 | 45.32 | 44.72 | 44.95 | 869,500 | +0.20(+0.45%) |
Nov 10, 2021 | 44.62 | 44.75 | 710,594 | +0.12(+0.26%) | ||
Nov 09, 2021 | 44.04 | 44.89 | 43.94 | 44.64 | 579,403 | +0.19(+0.43%) |
Nov 08, 2021 | 45.11 | 45.36 | 44.14 | 44.45 | 694,289 | -0.35(-0.79%) |
Nov 05, 2021 | 45.01 | 45.40 | 44.57 | 44.80 | 1,240,756 | +0.22(+0.49%) |
Nov 04, 2021 | 44.64 | 44.64 | 43.97 | 44.58 | 917,643 | -0.07(-0.16%) |
Nov 03, 2021 | 43.36 | 44.98 | 43.36 | 44.66 | 948,321 | +1.11(+2.56%) |
Nov 02, 2021 | 43.50 | 43.89 | 43.11 | 43.54 | 728,945 | -0.28(-0.64%) |