Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.64 | 43.26 | 1,234,333 | +1.30(+3.10%) | ||
Jan 28, 2022 | 41.63 | 42.19 | 40.41 | 41.96 | 1,019,179 | +0.40(+0.95%) |
Jan 27, 2022 | 42.50 | 43.09 | 40.80 | 41.57 | 727,428 | +0.03(+0.08%) |
Jan 26, 2022 | 43.49 | 43.74 | 41.26 | 41.53 | 925,002 | -0.61(-1.45%) |
Jan 25, 2022 | 40.08 | 42.84 | 38.96 | 42.15 | 891,035 | +1.41(+3.47%) |
Jan 24, 2022 | 38.79 | 41.06 | 37.55 | 40.73 | 1,064,273 | +0.76(+1.91%) |
Jan 21, 2022 | 41.19 | 42.00 | 39.72 | 39.97 | 1,095,389 | -2.64(-6.19%) |
Jan 20, 2022 | 42.92 | 43.54 | 40.99 | 42.61 | 1,186,996 | -1.27(-2.89%) |
Jan 19, 2022 | 44.71 | 44.77 | 43.04 | 43.88 | 489,184 | -0.64(-1.44%) |
Jan 18, 2022 | 45.80 | 46.92 | 43.60 | 44.52 | 791,681 | -0.75(-1.67%) |
Jan 14, 2022 | 45.27 | 0 | +1.23(+2.79%) | |||
Jan 13, 2022 | 44.10 | 44.77 | 43.82 | 44.04 | 553,323 | -0.43(-0.96%) |
Jan 12, 2022 | 46.04 | 46.23 | 44.39 | 44.47 | 603,707 | -0.62(-1.37%) |
Jan 11, 2022 | 44.09 | 45.38 | 43.02 | 45.09 | 659,488 | +1.52(+3.48%) |
Jan 10, 2022 | 43.56 | 44.43 | 42.53 | 43.57 | 760,537 | -0.21(-0.47%) |
Jan 07, 2022 | 44.59 | 45.09 | 43.49 | 43.78 | 604,858 | -0.54(-1.22%) |
Jan 06, 2022 | 42.63 | 44.89 | 42.63 | 44.32 | 862,748 | +2.48(+5.92%) |
Jan 05, 2022 | 43.75 | 44.27 | 41.66 | 41.84 | 773,110 | -1.68(-3.85%) |
Jan 04, 2022 | 41.38 | 43.95 | 41.18 | 43.52 | 966,011 | +2.71(+6.63%) |
Jan 03, 2022 | 39.16 | 41.06 | 38.82 | 40.81 | 1,068,777 | +1.94(+4.98%) |
Dec 31, 2021 | 39.18 | 39.41 | 38.36 | 38.87 | 483,699 | -0.67(-1.69%) |
Dec 30, 2021 | 40.22 | 40.38 | 39.22 | 39.54 | 531,674 | -0.40(-1.01%) |
Dec 29, 2021 | 39.84 | 40.32 | 39.47 | 39.95 | 399,431 | -0.01(-0.02%) |
Dec 28, 2021 | 40.13 | 41.11 | 39.68 | 39.95 | 482,419 | -0.33(-0.81%) |
Dec 27, 2021 | 38.01 | 40.31 | 37.49 | 40.28 | 635,770 | +2.12(+5.55%) |
Dec 23, 2021 | 39.28 | 39.34 | 38.08 | 38.16 | 895,005 | -0.96(-2.46%) |
Dec 22, 2021 | 38.84 | 39.49 | 38.22 | 39.12 | 518,586 | +0.09(+0.22%) |
Dec 21, 2021 | 38.30 | 39.37 | 38.01 | 39.03 | 1,537,961 | +1.20(+3.17%) |
Dec 20, 2021 | 38.11 | 38.33 | 36.91 | 37.83 | 1,813,145 | -1.68(-4.26%) |
Dec 17, 2021 | 39.86 | 40.49 | 38.60 | 39.52 | 8,549,747 | -1.04(-2.56%) |
Dec 16, 2021 | 43.28 | 44.46 | 40.20 | 40.56 | 2,011,437 | -2.29(-5.34%) |
Dec 15, 2021 | 42.90 | 43.54 | 41.06 | 42.84 | 2,062,009 | -0.37(-0.86%) |
Dec 14, 2021 | 43.62 | 44.84 | 42.99 | 43.22 | 1,506,280 | -0.95(-2.15%) |
Dec 13, 2021 | 45.51 | 45.77 | 44.07 | 44.17 | 1,347,358 | -1.52(-3.33%) |
Dec 10, 2021 | 45.42 | 45.93 | 44.88 | 45.69 | 1,296,210 | +1.22(+2.74%) |
Dec 09, 2021 | 45.31 | 45.81 | 44.30 | 44.47 | 1,163,255 | -0.90(-1.98%) |
Dec 08, 2021 | 45.20 | 46.71 | 45.20 | 45.36 | 1,276,727 | +0.23(+0.51%) |
Dec 07, 2021 | 44.80 | 45.86 | 44.21 | 45.14 | 1,559,638 | +1.23(+2.80%) |
Dec 06, 2021 | 40.45 | 44.66 | 40.18 | 43.91 | 2,572,195 | +4.85(+12.42%) |
Dec 03, 2021 | 40.65 | 40.82 | 38.80 | 39.06 | 754,284 | -0.60(-1.51%) |
Dec 02, 2021 | 38.30 | 39.84 | 37.37 | 39.66 | 732,852 | +1.05(+2.73%) |
Dec 01, 2021 | 41.59 | 42.04 | 38.58 | 38.60 | 1,124,345 | -1.64(-4.07%) |
Nov 30, 2021 | 40.77 | 41.15 | 39.46 | 40.24 | 1,230,935 | -1.32(-3.18%) |
Nov 29, 2021 | 41.51 | 42.35 | 40.55 | 41.56 | 1,070,372 | +1.61(+4.02%) |
Nov 26, 2021 | 39.84 | 40.26 | 38.57 | 39.96 | 642,151 | -2.61(-6.12%) |
Nov 24, 2021 | 41.73 | 43.13 | 41.73 | 42.56 | 587,215 | +0.43(+1.01%) |
Nov 23, 2021 | 40.55 | 42.42 | 40.15 | 42.14 | 899,811 | +2.27(+5.69%) |
Nov 22, 2021 | 40.73 | 41.39 | 39.80 | 39.87 | 822,809 | -0.91(-2.24%) |
Nov 19, 2021 | 41.70 | 41.76 | 40.29 | 40.78 | 841,596 | -1.98(-4.64%) |
Nov 18, 2021 | 43.51 | 44.38 | 42.47 | 42.77 | 587,168 | -0.83(-1.90%) |
Nov 17, 2021 | 44.22 | 44.79 | 43.26 | 43.59 | 685,368 | -0.90(-2.02%) |
Nov 16, 2021 | 44.73 | 44.99 | 43.65 | 44.49 | 902,845 | -0.17(-0.37%) |
Nov 15, 2021 | 44.23 | 44.89 | 43.15 | 44.66 | 638,121 | +0.56(+1.27%) |
Nov 12, 2021 | 43.92 | 44.67 | 43.46 | 44.10 | 537,998 | -0.14(-0.32%) |
Nov 11, 2021 | 43.87 | 44.95 | 43.66 | 44.24 | 544,791 | +0.65(+1.48%) |
Nov 10, 2021 | 45.62 | 43.59 | 587,947 | -2.09(-4.58%) | ||
Nov 09, 2021 | 46.04 | 46.14 | 44.47 | 45.69 | 721,429 | -0.76(-1.64%) |
Nov 08, 2021 | 46.14 | 46.96 | 45.95 | 46.45 | 1,313,411 | +0.45(+0.98%) |
Nov 05, 2021 | 43.03 | 46.25 | 42.88 | 46.00 | 926,801 | +3.79(+8.97%) |
Nov 04, 2021 | 42.97 | 43.21 | 40.65 | 42.22 | 1,331,212 | -0.21(-0.50%) |
Nov 03, 2021 | 44.29 | 44.29 | 42.39 | 42.43 | 1,142,651 | -1.76(-3.97%) |