Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.50 | 42.31 | 42.15 | 11,119,728 | +0.33(+0.79%) | |
Jan 28, 2022 | 41.38 | 41.84 | 40.92 | 41.82 | 9,115,407 | +0.12(+0.28%) |
Jan 27, 2022 | 41.34 | 42.42 | 41.06 | 41.70 | 13,622,578 | +0.72(+1.76%) |
Jan 26, 2022 | 41.47 | 41.75 | 40.69 | 40.98 | 14,140,409 | -0.46(-1.12%) |
Jan 25, 2022 | 40.98 | 41.60 | 40.30 | 41.45 | 11,654,983 | +0.07(+0.16%) |
Jan 24, 2022 | 41.61 | 41.99 | 40.48 | 41.38 | 15,266,287 | -0.31(-0.74%) |
Jan 21, 2022 | 41.81 | 42.23 | 41.50 | 41.69 | 10,753,871 | -0.01(-0.02%) |
Jan 20, 2022 | 41.31 | 41.93 | 41.08 | 41.69 | 11,429,750 | +0.20(+0.48%) |
Jan 19, 2022 | 41.78 | 41.85 | 41.30 | 41.50 | 7,754,760 | -0.31(-0.73%) |
Jan 18, 2022 | 42.22 | 42.56 | 41.72 | 41.80 | 10,714,607 | -0.29(-0.69%) |
Jan 14, 2022 | 42.09 | 0 | +0.41(+0.99%) | |||
Jan 13, 2022 | 41.10 | 41.78 | 41.02 | 41.68 | 10,957,811 | +0.68(+1.66%) |
Jan 12, 2022 | 40.85 | 41.06 | 40.27 | 41.00 | 15,317,980 | +0.01(+0.02%) |
Jan 11, 2022 | 41.71 | 41.84 | 40.81 | 40.99 | 18,829,046 | -0.88(-2.10%) |
Jan 10, 2022 | 41.50 | 41.97 | 41.39 | 41.87 | 16,163,301 | +0.64(+1.55%) |
Jan 07, 2022 | 40.76 | 41.42 | 40.68 | 41.23 | 9,776,066 | +0.46(+1.14%) |
Jan 06, 2022 | 40.74 | 41.19 | 40.48 | 40.77 | 12,230,808 | +0.47(+1.17%) |
Jan 05, 2022 | 40.22 | 40.82 | 40.04 | 40.29 | 13,888,936 | -0.32(-0.80%) |
Jan 04, 2022 | 39.76 | 40.87 | 39.75 | 40.62 | 14,059,624 | +0.88(+2.21%) |
Jan 03, 2022 | 39.24 | 39.76 | 39.08 | 39.74 | 12,443,075 | +0.48(+1.22%) |
Dec 31, 2021 | 39.16 | 39.30 | 38.97 | 39.26 | 6,567,032 | +0.12(+0.30%) |
Dec 30, 2021 | 39.37 | 39.45 | 39.11 | 39.14 | 4,894,023 | -0.12(-0.32%) |
Dec 29, 2021 | 39.19 | 39.39 | 39.13 | 39.27 | 8,377,318 | +0.02(+0.04%) |
Dec 28, 2021 | 38.71 | 39.28 | 38.71 | 39.25 | 6,587,332 | +0.49(+1.26%) |
Dec 27, 2021 | 38.47 | 38.79 | 38.34 | 38.76 | 6,864,045 | +0.07(+0.19%) |
Dec 23, 2021 | 38.77 | 39.06 | 38.61 | 38.69 | 9,090,306 | -0.15(-0.38%) |
Dec 22, 2021 | 38.83 | 38.92 | 37.95 | 38.84 | 9,653,167 | +0.01(+0.02%) |
Dec 21, 2021 | 39.17 | 39.34 | 38.75 | 38.83 | 11,198,862 | -0.28(-0.71%) |
Dec 20, 2021 | 38.96 | 39.26 | 38.65 | 39.10 | 13,546,008 | -0.11(-0.29%) |
Dec 17, 2021 | 38.48 | 39.69 | 38.24 | 39.22 | 33,394,892 | +0.73(+1.90%) |
Dec 16, 2021 | 37.45 | 38.71 | 37.43 | 38.49 | 15,577,909 | +1.13(+3.02%) |
Dec 15, 2021 | 37.02 | 37.46 | 36.98 | 37.36 | 10,336,319 | +0.46(+1.23%) |
Dec 14, 2021 | 36.79 | 37.19 | 36.68 | 36.90 | 13,225,884 | +0.03(+0.09%) |
Dec 13, 2021 | 36.60 | 36.98 | 36.33 | 36.87 | 8,514,631 | +0.22(+0.60%) |
Dec 10, 2021 | 36.58 | 36.84 | 36.41 | 36.65 | 7,822,894 | +0.41(+1.12%) |
Dec 09, 2021 | 35.98 | 36.38 | 35.87 | 36.24 | 9,415,294 | +0.06(+0.16%) |
Dec 08, 2021 | 36.23 | 36.45 | 35.92 | 36.19 | 7,871,414 | +0.02(+0.07%) |
Dec 07, 2021 | 36.12 | 36.41 | 35.97 | 36.16 | 8,955,454 | +0.05(+0.13%) |
Dec 06, 2021 | 35.93 | 36.38 | 35.84 | 36.11 | 8,647,425 | +0.41(+1.16%) |
Dec 03, 2021 | 35.38 | 35.72 | 35.16 | 35.70 | 10,616,223 | +0.58(+1.64%) |
Dec 02, 2021 | 35.19 | 35.40 | 35.00 | 35.12 | 9,831,270 | +0.18(+0.51%) |
Dec 01, 2021 | 35.10 | 35.70 | 34.93 | 34.94 | 10,194,543 | +0.28(+0.82%) |
Nov 30, 2021 | 34.98 | 35.02 | 34.68 | 34.66 | 14,026,244 | -0.68(-1.93%) |
Nov 29, 2021 | 35.71 | 35.76 | 35.16 | 35.34 | 9,439,254 | -0.21(-0.59%) |
Nov 26, 2021 | 35.46 | 35.63 | 35.17 | 35.55 | 6,150,425 | -0.28(-0.77%) |
Nov 24, 2021 | 35.85 | 36.15 | 35.79 | 35.83 | 6,488,587 | -0.13(-0.36%) |
Nov 23, 2021 | 35.76 | 36.10 | 35.71 | 35.96 | 5,970,251 | +0.20(+0.57%) |
Nov 22, 2021 | 35.48 | 36.32 | 35.45 | 35.76 | 9,662,694 | +0.48(+1.36%) |
Nov 19, 2021 | 35.68 | 35.70 | 35.21 | 35.28 | 12,986,190 | -0.50(-1.39%) |
Nov 18, 2021 | 36.04 | 35.77 | 35.59 | 35.77 | 7,616,437 | -0.33(-0.92%) |
Nov 17, 2021 | 36.12 | 36.39 | 35.93 | 36.11 | 9,542,254 | -0.02(-0.07%) |
Nov 16, 2021 | 36.69 | 36.79 | 36.01 | 36.13 | 10,937,764 | -0.61(-1.66%) |
Nov 15, 2021 | 36.63 | 36.93 | 36.60 | 36.74 | 7,973,235 | +0.23(+0.62%) |
Nov 12, 2021 | 36.65 | 36.84 | 36.47 | 36.51 | 6,244,643 | +0.02(+0.04%) |
Nov 11, 2021 | 36.33 | 36.66 | 36.33 | 36.50 | 5,263,088 | -0.20(-0.55%) |
Nov 10, 2021 | 36.38 | 36.29 | 36.70 | 7,944,273 | +0.29(+0.80%) | |
Nov 09, 2021 | 36.67 | 36.74 | 36.12 | 36.41 | 9,824,746 | -0.23(-0.62%) |
Nov 08, 2021 | 36.74 | 36.88 | 36.54 | 36.63 | 7,212,358 | -0.11(-0.29%) |
Nov 05, 2021 | 36.50 | 36.81 | 36.50 | 36.74 | 7,225,394 | +0.48(+1.32%) |
Nov 04, 2021 | 36.41 | 36.50 | 35.94 | 36.26 | 8,335,492 | -0.28(-0.78%) |
Nov 03, 2021 | 35.85 | 36.55 | 35.82 | 36.54 | 8,292,225 | +0.66(+1.83%) |
Nov 02, 2021 | 35.84 | 36.15 | 35.67 | 35.89 | 13,216,527 | +0.08(+0.23%) |