Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.84 | 43.54 | 43.42 | 47,578,488 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.66 | 43.18 | 41.83 | 43.17 | 54,261,584 | +0.38(+0.88%) |
Jan 27, 2022 | 43.64 | 44.00 | 42.43 | 42.79 | 67,341,632 | -0.40(-0.94%) |
Jan 26, 2022 | 43.08 | 43.72 | 42.59 | 43.20 | 67,687,024 | +0.44(+1.03%) |
Jan 25, 2022 | 41.68 | 42.88 | 41.25 | 42.75 | 78,117,584 | +0.83(+1.98%) |
Jan 24, 2022 | 41.31 | 42.06 | 40.08 | 41.93 | 96,350,624 | -0.35(-0.82%) |
Jan 21, 2022 | 42.88 | 43.31 | 42.03 | 42.27 | 75,768,616 | -0.78(-1.81%) |
Jan 20, 2022 | 43.94 | 44.28 | 42.97 | 43.05 | 49,109,428 | -0.65(-1.49%) |
Jan 19, 2022 | 45.54 | 45.72 | 43.62 | 43.70 | 89,617,496 | +0.17(+0.39%) |
Jan 18, 2022 | 45.03 | 45.10 | 43.34 | 43.53 | 70,002,800 | -1.55(-3.44%) |
Jan 14, 2022 | 45.09 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 46.04 | 46.57 | 45.76 | 45.89 | 46,309,232 | -0.09(-0.20%) |
Jan 12, 2022 | 46.27 | 46.47 | 45.81 | 45.98 | 43,945,580 | -0.33(-0.71%) |
Jan 11, 2022 | 46.10 | 46.34 | 45.77 | 46.31 | 42,973,036 | +0.26(+0.57%) |
Jan 10, 2022 | 46.97 | 47.12 | 45.49 | 46.05 | 70,949,504 | -0.24(-0.51%) |
Jan 07, 2022 | 45.31 | 46.40 | 45.23 | 46.28 | 62,802,904 | +0.99(+2.18%) |
Jan 06, 2022 | 45.15 | 45.32 | 44.41 | 45.29 | 55,212,668 | +0.89(+2.01%) |
Jan 05, 2022 | 45.30 | 45.52 | 44.38 | 44.40 | 61,358,884 | -0.76(-1.69%) |
Jan 04, 2022 | 44.29 | 45.58 | 44.27 | 45.16 | 79,645,840 | +1.70(+3.92%) |
Jan 03, 2022 | 42.43 | 43.75 | 42.33 | 43.46 | 62,256,116 | +1.59(+3.80%) |
Dec 31, 2021 | 41.90 | 42.09 | 41.67 | 41.87 | 25,772,628 | -0.04(-0.09%) |
Dec 30, 2021 | 42.11 | 42.44 | 41.86 | 41.91 | 25,304,258 | -0.09(-0.22%) |
Dec 29, 2021 | 42.21 | 42.46 | 41.97 | 42.00 | 29,696,580 | -0.07(-0.16%) |
Dec 28, 2021 | 41.85 | 42.42 | 41.81 | 42.07 | 34,526,732 | +0.06(+0.13%) |
Dec 27, 2021 | 41.93 | 42.18 | 41.70 | 42.01 | 36,000,508 | +0.21(+0.50%) |
Dec 23, 2021 | 42.05 | 42.41 | 41.78 | 41.80 | 36,185,540 | +0.13(+0.32%) |
Dec 22, 2021 | 41.48 | 41.95 | 41.29 | 41.67 | 38,580,312 | +0.08(+0.20%) |
Dec 21, 2021 | 40.97 | 41.86 | 40.97 | 41.59 | 50,813,744 | +0.97(+2.39%) |
Dec 20, 2021 | 40.72 | 40.81 | 40.18 | 40.62 | 59,955,772 | -0.68(-1.64%) |
Dec 17, 2021 | 41.88 | 42.07 | 41.05 | 41.29 | 132,694,256 | -1.05(-2.49%) |
Dec 16, 2021 | 42.07 | 42.69 | 41.49 | 42.35 | 73,775,392 | +1.00(+2.41%) |
Dec 15, 2021 | 41.76 | 41.83 | 41.05 | 41.35 | 63,785,236 | -0.18(-0.43%) |
Dec 14, 2021 | 41.02 | 42.18 | 40.97 | 41.53 | 50,009,240 | +0.52(+1.26%) |
Dec 13, 2021 | 41.66 | 41.78 | 40.83 | 41.01 | 41,051,496 | -0.88(-2.11%) |
Dec 10, 2021 | 42.08 | 42.19 | 41.47 | 41.90 | 40,060,556 | +0.03(+0.07%) |
Dec 09, 2021 | 41.32 | 42.09 | 41.07 | 41.87 | 39,611,056 | +0.31(+0.75%) |
Dec 08, 2021 | 42.05 | 42.16 | 41.49 | 41.56 | 53,706,348 | -0.52(-1.23%) |
Dec 07, 2021 | 41.93 | 42.26 | 41.81 | 42.08 | 43,626,572 | +0.53(+1.27%) |
Dec 06, 2021 | 41.93 | 42.23 | 41.37 | 41.55 | 51,185,444 | +0.26(+0.64%) |
Dec 03, 2021 | 42.35 | 42.41 | 41.03 | 41.29 | 79,447,216 | -0.96(-2.27%) |
Dec 02, 2021 | 41.72 | 42.82 | 41.41 | 42.25 | 61,421,896 | +1.19(+2.89%) |
Dec 01, 2021 | 42.35 | 42.80 | 41.03 | 41.06 | 64,719,576 | -0.59(-1.42%) |
Nov 30, 2021 | 41.92 | 42.35 | 41.55 | 41.65 | 82,382,544 | -1.05(-2.46%) |
Nov 29, 2021 | 43.48 | 43.74 | 42.30 | 42.70 | 53,618,304 | -0.16(-0.37%) |
Nov 26, 2021 | 42.63 | 43.12 | 41.91 | 42.86 | 58,842,384 | -1.75(-3.93%) |
Nov 24, 2021 | 44.41 | 44.94 | 44.22 | 44.61 | 43,311,404 | +0.12(+0.27%) |
Nov 23, 2021 | 43.90 | 44.63 | 43.71 | 44.49 | 52,687,272 | +1.14(+2.64%) |
Nov 22, 2021 | 43.76 | 43.89 | 43.00 | 43.34 | 57,283,824 | +0.82(+1.94%) |
Nov 19, 2021 | 42.80 | 42.87 | 41.99 | 42.52 | 51,829,644 | -0.86(-1.99%) |
Nov 18, 2021 | 43.75 | 43.57 | 43.36 | 43.38 | 32,744,878 | -0.76(-1.72%) |
Nov 17, 2021 | 44.09 | 44.21 | 43.50 | 44.14 | 35,157,424 | +0.05(+0.11%) |
Nov 16, 2021 | 44.19 | 44.28 | 43.73 | 44.09 | 37,109,940 | +0.03(+0.06%) |
Nov 15, 2021 | 44.26 | 44.38 | 43.93 | 44.07 | 37,682,016 | +0.13(+0.30%) |
Nov 12, 2021 | 44.50 | 44.52 | 43.79 | 43.93 | 47,266,512 | -0.54(-1.22%) |
Nov 11, 2021 | 44.31 | 44.85 | 44.03 | 44.48 | 33,294,844 | -0.01(-0.02%) |
Nov 10, 2021 | 43.78 | 44.49 | 42,015,448 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.69 | 44.36 | 43.47 | 43.91 | 39,381,824 | -0.43(-0.97%) |
Nov 08, 2021 | 44.35 | 44.77 | 44.25 | 44.34 | 36,066,020 | +0.35(+0.79%) |
Nov 05, 2021 | 44.58 | 44.79 | 43.85 | 43.99 | 40,863,028 | -0.34(-0.76%) |
Nov 04, 2021 | 45.10 | 45.10 | 43.91 | 44.33 | 50,864,356 | -0.97(-2.15%) |
Nov 03, 2021 | 44.77 | 45.60 | 44.59 | 45.30 | 45,527,144 | +0.46(+1.02%) |
Nov 02, 2021 | 44.55 | 45.35 | 44.35 | 44.84 | 38,723,900 | +0.03(+0.06%) |