Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.95 | 40.01 | 39.97 | 776,117 | +0.83(+2.12%) | |
Jan 28, 2022 | 38.60 | 39.16 | 37.96 | 39.14 | 701,083 | +0.60(+1.55%) |
Jan 27, 2022 | 39.61 | 40.01 | 38.35 | 38.54 | 1,309,221 | -0.80(-2.04%) |
Jan 26, 2022 | 40.49 | 40.69 | 39.23 | 39.34 | 874,760 | -0.62(-1.55%) |
Jan 25, 2022 | 39.82 | 40.37 | 39.09 | 39.96 | 726,510 | -0.47(-1.17%) |
Jan 24, 2022 | 38.93 | 40.53 | 38.61 | 40.43 | 2,446,371 | +0.93(+2.35%) |
Jan 21, 2022 | 39.83 | 40.62 | 39.51 | 39.51 | 881,670 | -0.53(-1.33%) |
Jan 20, 2022 | 41.03 | 41.55 | 39.97 | 40.04 | 810,130 | -0.88(-2.15%) |
Jan 19, 2022 | 41.81 | 41.81 | 40.87 | 40.91 | 503,654 | -0.69(-1.65%) |
Jan 18, 2022 | 42.41 | 42.51 | 41.54 | 41.60 | 747,477 | -1.14(-2.67%) |
Jan 14, 2022 | 42.74 | 0 | +0.18(+0.43%) | |||
Jan 13, 2022 | 42.77 | 43.12 | 42.41 | 42.56 | 432,648 | -0.02(-0.05%) |
Jan 12, 2022 | 42.92 | 43.07 | 42.32 | 42.58 | 406,437 | -0.17(-0.41%) |
Jan 11, 2022 | 42.52 | 42.83 | 41.95 | 42.75 | 2,288,268 | +0.27(+0.64%) |
Jan 10, 2022 | 42.45 | 42.48 | 41.83 | 42.48 | 530,431 | -0.14(-0.34%) |
Jan 07, 2022 | 43.05 | 43.31 | 42.60 | 42.62 | 1,018,215 | -0.47(-1.10%) |
Jan 06, 2022 | 42.93 | 43.40 | 42.60 | 43.10 | 626,172 | +0.30(+0.70%) |
Jan 05, 2022 | 43.92 | 44.15 | 42.80 | 42.80 | 516,145 | -1.14(-2.59%) |
Jan 04, 2022 | 43.79 | 44.10 | 43.69 | 43.94 | 775,896 | +0.31(+0.71%) |
Jan 03, 2022 | 43.30 | 44.01 | 43.30 | 43.63 | 587,408 | +0.47(+1.10%) |
Dec 31, 2021 | 43.16 | 43.35 | 42.98 | 43.16 | 1,169,137 | -0.02(-0.04%) |
Dec 30, 2021 | 43.33 | 43.69 | 43.15 | 43.17 | 428,102 | -0.19(-0.45%) |
Dec 29, 2021 | 43.23 | 43.41 | 43.01 | 43.37 | 318,185 | +0.19(+0.45%) |
Dec 28, 2021 | 43.30 | 43.61 | 43.08 | 43.17 | 237,405 | -0.15(-0.36%) |
Dec 27, 2021 | 42.72 | 43.33 | 42.53 | 43.33 | 415,992 | +0.64(+1.49%) |
Dec 23, 2021 | 42.55 | 42.82 | 42.52 | 42.69 | 384,370 | +0.25(+0.59%) |
Dec 22, 2021 | 41.93 | 42.44 | 41.79 | 42.44 | 548,669 | +0.48(+1.15%) |
Dec 21, 2021 | 41.17 | 41.97 | 41.17 | 41.96 | 1,399,334 | +1.18(+2.89%) |
Dec 20, 2021 | 40.79 | 40.89 | 40.12 | 40.78 | 789,588 | -0.57(-1.38%) |
Dec 17, 2021 | 41.07 | 41.72 | 40.80 | 41.35 | 290,195 | +0.10(+0.23%) |
Dec 16, 2021 | 42.17 | 42.28 | 41.08 | 41.25 | 426,532 | -0.70(-1.67%) |
Dec 15, 2021 | 41.46 | 42.07 | 40.91 | 41.95 | 376,307 | +0.54(+1.30%) |
Dec 14, 2021 | 41.39 | 42.05 | 41.34 | 41.42 | 575,036 | -0.25(-0.60%) |
Dec 13, 2021 | 42.23 | 42.28 | 41.51 | 41.67 | 397,217 | -0.71(-1.68%) |
Dec 10, 2021 | 42.66 | 42.66 | 41.99 | 42.38 | 245,450 | +0.03(+0.07%) |
Dec 09, 2021 | 42.76 | 42.87 | 42.33 | 42.35 | 668,407 | -0.70(-1.63%) |
Dec 08, 2021 | 42.96 | 43.24 | 42.77 | 43.05 | 231,272 | +0.21(+0.49%) |
Dec 07, 2021 | 42.82 | 43.29 | 42.68 | 42.84 | 601,733 | +0.58(+1.36%) |
Dec 06, 2021 | 41.65 | 42.55 | 41.44 | 42.26 | 292,132 | +0.99(+2.39%) |
Dec 03, 2021 | 42.05 | 42.05 | 40.96 | 41.27 | 406,268 | -0.51(-1.22%) |
Dec 02, 2021 | 40.86 | 41.94 | 40.77 | 41.78 | 431,926 | +1.13(+2.79%) |
Dec 01, 2021 | 42.17 | 42.46 | 40.64 | 40.65 | 1,040,802 | -0.63(-1.53%) |
Nov 30, 2021 | 41.78 | 41.89 | 40.97 | 41.28 | 547,593 | -0.91(-2.16%) |
Nov 29, 2021 | 42.88 | 42.98 | 41.91 | 42.19 | 482,305 | -0.11(-0.25%) |
Nov 26, 2021 | 42.76 | 42.76 | 41.64 | 42.30 | 843,140 | -1.63(-3.71%) |
Nov 24, 2021 | 43.73 | 43.99 | 43.59 | 43.93 | 314,629 | -0.14(-0.33%) |
Nov 23, 2021 | 44.06 | 44.28 | 43.74 | 44.07 | 299,204 | +0.03(+0.07%) |
Nov 22, 2021 | 44.07 | 44.63 | 43.93 | 44.05 | 238,987 | +0.33(+0.75%) |
Nov 19, 2021 | 43.92 | 44.07 | 43.69 | 43.72 | 419,037 | -0.53(-1.19%) |
Nov 18, 2021 | 44.55 | 44.24 | 44.10 | 44.25 | 368,653 | -0.10(-0.22%) |
Nov 17, 2021 | 44.76 | 44.76 | 44.20 | 44.34 | 440,442 | -0.52(-1.16%) |
Nov 16, 2021 | 44.70 | 44.97 | 44.54 | 44.86 | 529,138 | +0.13(+0.30%) |
Nov 15, 2021 | 44.94 | 44.94 | 44.55 | 44.73 | 334,346 | +0.01(+0.02%) |
Nov 12, 2021 | 44.91 | 44.93 | 44.66 | 44.72 | 362,347 | -0.02(-0.04%) |
Nov 11, 2021 | 44.67 | 44.93 | 44.48 | 44.74 | 365,660 | +0.28(+0.63%) |
Nov 10, 2021 | 44.72 | 44.46 | 499,774 | -0.45(-1.00%) | ||
Nov 09, 2021 | 44.92 | 45.04 | 44.66 | 44.91 | 1,646,778 | -0.13(-0.30%) |
Nov 08, 2021 | 45.28 | 45.43 | 44.90 | 45.04 | 1,055,154 | +0.03(+0.06%) |
Nov 05, 2021 | 44.57 | 45.18 | 44.55 | 45.02 | 1,141,716 | +0.93(+2.11%) |
Nov 04, 2021 | 44.32 | 44.54 | 43.90 | 44.08 | 400,488 | -0.07(-0.15%) |
Nov 03, 2021 | 43.22 | 44.38 | 43.19 | 44.15 | 428,524 | +0.95(+2.20%) |
Nov 02, 2021 | 43.35 | 43.42 | 43.10 | 43.20 | 415,844 | -0.09(-0.20%) |