Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.65 | 42.90 | 13,622,533 | +0.16(+0.37%) | ||
Jan 28, 2022 | 43.14 | 43.44 | 41.74 | 42.74 | 12,258,174 | -0.49(-1.13%) |
Jan 27, 2022 | 43.33 | 43.95 | 42.86 | 43.23 | 12,172,778 | +0.19(+0.44%) |
Jan 26, 2022 | 42.81 | 43.68 | 42.47 | 43.04 | 16,803,560 | +0.53(+1.25%) |
Jan 25, 2022 | 41.91 | 42.75 | 41.29 | 42.51 | 10,835,032 | -0.15(-0.35%) |
Jan 24, 2022 | 42.18 | 42.75 | 41.08 | 42.66 | 8,974,595 | -0.31(-0.72%) |
Jan 21, 2022 | 43.47 | 43.55 | 42.69 | 42.97 | 11,278,148 | -0.48(-1.10%) |
Jan 20, 2022 | 44.08 | 45.04 | 43.38 | 43.45 | 9,562,488 | -0.60(-1.36%) |
Jan 19, 2022 | 44.17 | 44.72 | 44.00 | 44.05 | 8,721,750 | -0.17(-0.38%) |
Jan 18, 2022 | 44.29 | 44.50 | 43.93 | 44.22 | 10,721,503 | -0.64(-1.43%) |
Jan 14, 2022 | 44.86 | 0 | +0.29(+0.65%) | |||
Jan 13, 2022 | 44.24 | 45.31 | 44.07 | 44.57 | 11,883,580 | +0.16(+0.36%) |
Jan 12, 2022 | 43.58 | 44.65 | 43.42 | 44.41 | 14,261,220 | +1.01(+2.33%) |
Jan 11, 2022 | 42.65 | 43.65 | 42.38 | 43.40 | 6,208,588 | +0.99(+2.33%) |
Jan 10, 2022 | 41.90 | 42.43 | 41.44 | 42.41 | 6,454,539 | +0.30(+0.71%) |
Jan 07, 2022 | 42.41 | 42.76 | 42.07 | 42.11 | 5,341,315 | -0.48(-1.13%) |
Jan 06, 2022 | 43.10 | 43.36 | 42.54 | 42.59 | 5,510,459 | -0.46(-1.07%) |
Jan 05, 2022 | 43.50 | 44.14 | 43.04 | 43.05 | 6,602,244 | -0.59(-1.35%) |
Jan 04, 2022 | 43.32 | 44.63 | 43.21 | 43.64 | 9,134,987 | +0.52(+1.21%) |
Jan 03, 2022 | 42.59 | 43.15 | 42.10 | 43.12 | 5,093,542 | +0.64(+1.51%) |
Dec 31, 2021 | 42.81 | 43.06 | 42.47 | 42.48 | 4,174,359 | -0.51(-1.19%) |
Dec 30, 2021 | 43.17 | 43.42 | 42.95 | 42.99 | 3,530,512 | -0.18(-0.42%) |
Dec 29, 2021 | 43.31 | 43.41 | 43.02 | 43.17 | 3,425,054 | -0.07(-0.16%) |
Dec 28, 2021 | 43.11 | 43.59 | 43.02 | 43.24 | 5,515,017 | +0.12(+0.28%) |
Dec 27, 2021 | 42.71 | 43.18 | 42.52 | 43.12 | 4,105,420 | +0.40(+0.94%) |
Dec 23, 2021 | 42.53 | 43.04 | 42.24 | 42.72 | 6,414,894 | +0.56(+1.33%) |
Dec 22, 2021 | 41.06 | 42.20 | 41.00 | 42.16 | 7,829,249 | +1.05(+2.55%) |
Dec 21, 2021 | 39.97 | 41.15 | 39.83 | 41.11 | 9,391,515 | +1.61(+4.08%) |
Dec 20, 2021 | 40.31 | 40.31 | 39.27 | 39.50 | 11,735,551 | -1.36(-3.33%) |
Dec 17, 2021 | 40.38 | 41.48 | 40.12 | 40.86 | 11,236,118 | +0.43(+1.06%) |
Dec 16, 2021 | 40.28 | 41.16 | 40.23 | 40.43 | 13,267,893 | +0.19(+0.47%) |
Dec 15, 2021 | 40.83 | 41.09 | 39.77 | 40.24 | 14,234,987 | -0.61(-1.49%) |
Dec 14, 2021 | 41.28 | 41.49 | 40.70 | 40.85 | 6,571,213 | -0.58(-1.40%) |
Dec 13, 2021 | 41.05 | 41.74 | 41.00 | 41.43 | 5,891,256 | +0.26(+0.63%) |
Dec 10, 2021 | 41.38 | 41.53 | 40.90 | 41.17 | 4,602,738 | -0.11(-0.27%) |
Dec 09, 2021 | 41.38 | 41.87 | 40.95 | 41.28 | 5,870,471 | -0.38(-0.91%) |
Dec 08, 2021 | 41.42 | 41.87 | 41.32 | 41.66 | 4,619,960 | +0.26(+0.63%) |
Dec 07, 2021 | 41.24 | 42.06 | 41.05 | 41.40 | 10,138,736 | +0.70(+1.72%) |
Dec 06, 2021 | 39.88 | 41.28 | 39.76 | 40.70 | 8,951,852 | +1.24(+3.14%) |
Dec 03, 2021 | 39.83 | 40.09 | 38.98 | 39.46 | 8,704,038 | -0.14(-0.35%) |
Dec 02, 2021 | 38.27 | 39.67 | 38.18 | 39.60 | 11,093,878 | +1.46(+3.83%) |
Dec 01, 2021 | 38.71 | 39.41 | 38.11 | 38.14 | 10,355,847 | +0.07(+0.18%) |
Nov 30, 2021 | 38.42 | 38.96 | 37.96 | 38.07 | 14,717,355 | -0.52(-1.35%) |
Nov 29, 2021 | 38.85 | 39.20 | 38.44 | 38.59 | 9,533,511 | +0.02(+0.05%) |
Nov 26, 2021 | 40.00 | 40.16 | 38.44 | 38.57 | 9,260,596 | -2.13(-5.23%) |
Nov 24, 2021 | 40.22 | 40.77 | 40.13 | 40.70 | 7,812,233 | +0.47(+1.17%) |
Nov 23, 2021 | 40.55 | 41.08 | 39.78 | 40.23 | 11,577,693 | -0.47(-1.15%) |
Nov 22, 2021 | 41.12 | 41.21 | 40.45 | 40.70 | 6,639,249 | -0.33(-0.80%) |
Nov 19, 2021 | 41.15 | 41.16 | 40.50 | 41.03 | 7,955,649 | -0.18(-0.44%) |
Nov 18, 2021 | 41.65 | 41.65 | 41.13 | 41.21 | 7,235,060 | -0.40(-0.96%) |
Nov 17, 2021 | 41.82 | 42.02 | 41.38 | 41.61 | 6,719,327 | +0.19(+0.46%) |
Nov 16, 2021 | 41.31 | 41.64 | 40.88 | 41.42 | 9,274,366 | +0.08(+0.19%) |
Nov 15, 2021 | 42.18 | 42.27 | 41.16 | 41.34 | 9,649,423 | -0.73(-1.74%) |
Nov 12, 2021 | 42.12 | 42.27 | 41.62 | 42.07 | 9,924,321 | +0.11(+0.26%) |
Nov 11, 2021 | 42.46 | 42.62 | 41.67 | 41.96 | 9,437,718 | -0.49(-1.15%) |
Nov 10, 2021 | 42.62 | 42.34 | 42.45 | 4,813,251 | -0.34(-0.79%) | |
Nov 09, 2021 | 43.34 | 43.34 | 42.55 | 42.79 | 4,935,649 | -0.56(-1.29%) |
Nov 08, 2021 | 43.30 | 43.53 | 42.72 | 43.35 | 7,059,317 | +0.19(+0.44%) |
Nov 05, 2021 | 42.55 | 44.57 | 42.50 | 43.16 | 14,638,401 | +0.66(+1.55%) |
Nov 04, 2021 | 42.98 | 43.19 | 42.08 | 42.50 | 7,241,372 | -0.41(-0.96%) |
Nov 03, 2021 | 43.11 | 43.31 | 42.32 | 42.91 | 10,404,689 | -0.30(-0.69%) |
Nov 02, 2021 | 43.06 | 43.50 | 42.56 | 43.21 | 12,976,863 | +0.41(+0.96%) |