Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.59 | 43.22 | 1,235,709 | +1.30(+3.10%) | ||
Jan 28, 2022 | 41.58 | 42.15 | 40.37 | 41.92 | 1,020,316 | +0.40(+0.95%) |
Jan 27, 2022 | 42.46 | 43.04 | 40.75 | 41.52 | 728,239 | +0.03(+0.08%) |
Jan 26, 2022 | 43.44 | 43.69 | 41.22 | 41.49 | 926,033 | -0.61(-1.45%) |
Jan 25, 2022 | 40.04 | 42.79 | 38.92 | 42.10 | 892,029 | +1.41(+3.47%) |
Jan 24, 2022 | 38.74 | 41.01 | 37.51 | 40.69 | 1,065,459 | +0.76(+1.91%) |
Jan 21, 2022 | 41.15 | 41.96 | 39.67 | 39.93 | 1,096,611 | -2.63(-6.19%) |
Jan 20, 2022 | 42.87 | 43.49 | 40.95 | 42.56 | 1,188,320 | -1.27(-2.89%) |
Jan 19, 2022 | 44.66 | 44.72 | 42.99 | 43.83 | 489,729 | -0.64(-1.44%) |
Jan 18, 2022 | 45.75 | 46.87 | 43.55 | 44.47 | 792,564 | -0.75(-1.67%) |
Jan 14, 2022 | 45.22 | 0 | +1.23(+2.79%) | |||
Jan 13, 2022 | 44.05 | 44.72 | 43.77 | 43.99 | 553,940 | -0.43(-0.96%) |
Jan 12, 2022 | 45.99 | 46.18 | 44.34 | 44.42 | 604,380 | -0.62(-1.37%) |
Jan 11, 2022 | 44.04 | 45.33 | 42.97 | 45.04 | 660,224 | +1.51(+3.48%) |
Jan 10, 2022 | 43.51 | 44.38 | 42.49 | 43.53 | 761,385 | -0.21(-0.47%) |
Jan 07, 2022 | 44.54 | 45.04 | 43.44 | 43.73 | 605,533 | -0.54(-1.22%) |
Jan 06, 2022 | 42.58 | 44.84 | 42.58 | 44.27 | 863,710 | +2.47(+5.92%) |
Jan 05, 2022 | 43.70 | 44.22 | 41.61 | 41.80 | 773,972 | -1.67(-3.85%) |
Jan 04, 2022 | 41.33 | 43.90 | 41.14 | 43.47 | 967,088 | +2.70(+6.63%) |
Jan 03, 2022 | 39.12 | 41.01 | 38.78 | 40.77 | 1,069,969 | +1.93(+4.98%) |
Dec 31, 2021 | 39.13 | 39.37 | 38.32 | 38.83 | 484,238 | -0.67(-1.69%) |
Dec 30, 2021 | 40.17 | 40.34 | 39.18 | 39.50 | 532,267 | -0.40(-1.01%) |
Dec 29, 2021 | 39.79 | 40.27 | 39.43 | 39.90 | 399,876 | -0.01(-0.02%) |
Dec 28, 2021 | 40.08 | 41.06 | 39.63 | 39.91 | 482,957 | -0.33(-0.81%) |
Dec 27, 2021 | 37.97 | 40.27 | 37.44 | 40.23 | 636,479 | +2.12(+5.55%) |
Dec 23, 2021 | 39.24 | 39.30 | 38.04 | 38.12 | 896,002 | -0.96(-2.46%) |
Dec 22, 2021 | 38.79 | 39.45 | 38.17 | 39.08 | 519,164 | +0.09(+0.22%) |
Dec 21, 2021 | 38.26 | 39.32 | 37.97 | 38.99 | 1,539,676 | +1.20(+3.17%) |
Dec 20, 2021 | 38.07 | 38.28 | 36.87 | 37.79 | 1,815,167 | -1.68(-4.26%) |
Dec 17, 2021 | 39.81 | 40.44 | 38.56 | 39.47 | 8,559,280 | -1.04(-2.56%) |
Dec 16, 2021 | 43.23 | 44.41 | 40.16 | 40.51 | 2,013,680 | -2.28(-5.34%) |
Dec 15, 2021 | 42.85 | 43.49 | 41.01 | 42.80 | 2,064,308 | -0.37(-0.86%) |
Dec 14, 2021 | 43.57 | 44.79 | 42.94 | 43.17 | 1,507,960 | -0.95(-2.15%) |
Dec 13, 2021 | 45.46 | 45.72 | 44.02 | 44.12 | 1,348,860 | -1.52(-3.33%) |
Dec 10, 2021 | 45.37 | 45.88 | 44.83 | 45.64 | 1,297,655 | +1.22(+2.74%) |
Dec 09, 2021 | 45.26 | 45.75 | 44.25 | 44.42 | 1,164,552 | -0.90(-1.98%) |
Dec 08, 2021 | 45.15 | 46.66 | 45.15 | 45.31 | 1,278,151 | +0.23(+0.51%) |
Dec 07, 2021 | 44.75 | 45.81 | 44.16 | 45.09 | 1,561,377 | +1.23(+2.80%) |
Dec 06, 2021 | 40.41 | 44.61 | 40.13 | 43.86 | 2,575,063 | +4.84(+12.42%) |
Dec 03, 2021 | 40.60 | 40.78 | 38.76 | 39.01 | 755,125 | -0.60(-1.51%) |
Dec 02, 2021 | 38.26 | 39.79 | 37.32 | 39.61 | 733,669 | +1.05(+2.73%) |
Dec 01, 2021 | 41.54 | 42.00 | 38.53 | 38.56 | 1,125,599 | -1.64(-4.07%) |
Nov 30, 2021 | 40.72 | 41.11 | 39.42 | 40.19 | 1,232,308 | -1.32(-3.18%) |
Nov 29, 2021 | 41.46 | 42.30 | 40.50 | 41.52 | 1,071,566 | +1.60(+4.02%) |
Nov 26, 2021 | 39.79 | 40.22 | 38.53 | 39.91 | 642,867 | -2.60(-6.12%) |
Nov 24, 2021 | 41.69 | 43.08 | 41.69 | 42.51 | 587,870 | +0.42(+1.01%) |
Nov 23, 2021 | 40.50 | 42.37 | 40.11 | 42.09 | 900,815 | +2.27(+5.69%) |
Nov 22, 2021 | 40.68 | 41.34 | 39.75 | 39.82 | 823,727 | -0.91(-2.24%) |
Nov 19, 2021 | 41.65 | 41.71 | 40.24 | 40.74 | 842,535 | -1.98(-4.64%) |
Nov 18, 2021 | 43.46 | 44.33 | 42.42 | 42.72 | 587,823 | -0.83(-1.90%) |
Nov 17, 2021 | 44.17 | 44.74 | 43.21 | 43.54 | 686,132 | -0.90(-2.02%) |
Nov 16, 2021 | 44.68 | 44.94 | 43.60 | 44.44 | 903,851 | -0.17(-0.37%) |
Nov 15, 2021 | 44.18 | 44.84 | 43.10 | 44.61 | 638,832 | +0.56(+1.27%) |
Nov 12, 2021 | 43.87 | 44.62 | 43.41 | 44.05 | 538,598 | -0.14(-0.32%) |
Nov 11, 2021 | 43.82 | 44.90 | 43.61 | 44.19 | 545,398 | +0.64(+1.48%) |
Nov 10, 2021 | 45.57 | 43.54 | 588,603 | -2.09(-4.58%) | ||
Nov 09, 2021 | 45.99 | 46.09 | 44.42 | 45.64 | 722,234 | -0.76(-1.64%) |
Nov 08, 2021 | 46.08 | 46.91 | 45.90 | 46.40 | 1,314,875 | +0.45(+0.98%) |
Nov 05, 2021 | 42.98 | 46.19 | 42.83 | 45.95 | 927,834 | +3.78(+8.97%) |
Nov 04, 2021 | 42.92 | 43.16 | 40.60 | 42.17 | 1,332,696 | -0.21(-0.50%) |
Nov 03, 2021 | 44.24 | 44.24 | 42.34 | 42.38 | 1,143,925 | -1.75(-3.97%) |