Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.00 | 37.90 | 37.85 | 7,233,072 | +1.19(+3.23%) | |
Jan 28, 2022 | 36.73 | 36.80 | 36.09 | 36.67 | 7,640,659 | -0.33(-0.88%) |
Jan 27, 2022 | 37.69 | 38.33 | 36.98 | 36.99 | 10,945,050 | -1.39(-3.63%) |
Jan 26, 2022 | 39.85 | 40.32 | 37.91 | 38.39 | 14,153,183 | -1.92(-4.75%) |
Jan 25, 2022 | 39.27 | 40.56 | 38.86 | 40.30 | 9,227,089 | +0.39(+0.99%) |
Jan 24, 2022 | 40.11 | 40.11 | 38.54 | 39.91 | 11,229,528 | -0.64(-1.58%) |
Jan 21, 2022 | 41.94 | 41.95 | 40.37 | 40.55 | 10,260,609 | -1.25(-3.00%) |
Jan 20, 2022 | 42.75 | 42.86 | 41.72 | 41.80 | 9,585,402 | -0.55(-1.31%) |
Jan 19, 2022 | 40.12 | 42.51 | 40.00 | 42.36 | 19,188,174 | +2.83(+7.17%) |
Jan 18, 2022 | 39.78 | 40.42 | 39.35 | 39.52 | 6,674,173 | -0.44(-1.11%) |
Jan 14, 2022 | 39.97 | 0 | -0.51(-1.27%) | |||
Jan 13, 2022 | 40.94 | 41.19 | 40.44 | 40.48 | 4,748,245 | -0.61(-1.49%) |
Jan 12, 2022 | 40.30 | 41.12 | 40.12 | 41.09 | 6,222,855 | +0.89(+2.21%) |
Jan 11, 2022 | 39.21 | 40.24 | 38.81 | 40.20 | 7,548,221 | +1.08(+2.75%) |
Jan 10, 2022 | 38.47 | 39.14 | 37.99 | 39.13 | 5,341,376 | +0.38(+0.97%) |
Jan 07, 2022 | 38.61 | 38.93 | 38.15 | 38.75 | 5,630,051 | +0.46(+1.21%) |
Jan 06, 2022 | 38.91 | 39.29 | 38.29 | 38.29 | 10,113,901 | -1.53(-3.84%) |
Jan 05, 2022 | 41.13 | 41.70 | 39.70 | 39.82 | 8,329,020 | -1.03(-2.51%) |
Jan 04, 2022 | 40.83 | 41.51 | 40.62 | 40.85 | 4,530,530 | +0.33(+0.80%) |
Jan 03, 2022 | 40.76 | 40.97 | 40.44 | 40.52 | 6,366,695 | -0.89(-2.15%) |
Dec 31, 2021 | 41.25 | 41.48 | 40.95 | 41.41 | 3,685,604 | +0.38(+0.91%) |
Dec 30, 2021 | 40.42 | 41.10 | 40.40 | 41.03 | 4,377,976 | +0.58(+1.44%) |
Dec 29, 2021 | 40.11 | 40.95 | 40.11 | 40.45 | 3,415,049 | -0.09(-0.22%) |
Dec 28, 2021 | 41.05 | 41.53 | 40.51 | 40.54 | 4,113,921 | -0.47(-1.16%) |
Dec 27, 2021 | 41.10 | 41.42 | 40.79 | 41.01 | 3,078,166 | -0.08(-0.19%) |
Dec 23, 2021 | 40.82 | 41.22 | 40.36 | 41.09 | 4,939,236 | +0.32(+0.77%) |
Dec 22, 2021 | 40.14 | 40.83 | 39.64 | 40.78 | 5,552,514 | +0.85(+2.13%) |
Dec 21, 2021 | 39.88 | 40.09 | 39.39 | 39.93 | 4,484,942 | +0.55(+1.40%) |
Dec 20, 2021 | 39.21 | 39.40 | 38.61 | 39.37 | 6,408,885 | +0.13(+0.34%) |
Dec 17, 2021 | 39.80 | 40.17 | 39.22 | 39.24 | 7,943,347 | -0.46(-1.15%) |
Dec 16, 2021 | 38.52 | 39.73 | 38.50 | 39.70 | 11,422,809 | +1.94(+5.13%) |
Dec 15, 2021 | 38.21 | 38.21 | 36.70 | 37.76 | 18,763,038 | -0.57(-1.49%) |
Dec 14, 2021 | 38.37 | 39.10 | 38.26 | 38.33 | 7,591,989 | -0.90(-2.30%) |
Dec 13, 2021 | 39.56 | 39.88 | 39.08 | 39.23 | 4,606,566 | -0.10(-0.25%) |
Dec 10, 2021 | 39.99 | 40.00 | 39.18 | 39.33 | 5,203,271 | -0.16(-0.39%) |
Dec 09, 2021 | 40.39 | 40.42 | 39.34 | 39.48 | 6,665,679 | -1.21(-2.98%) |
Dec 08, 2021 | 40.40 | 40.82 | 40.22 | 40.69 | 4,671,524 | +0.21(+0.53%) |
Dec 07, 2021 | 39.86 | 40.79 | 39.86 | 40.48 | 9,180,911 | +0.68(+1.70%) |
Dec 06, 2021 | 39.14 | 39.86 | 38.77 | 39.80 | 6,339,384 | +0.46(+1.16%) |
Dec 03, 2021 | 39.44 | 39.50 | 38.56 | 39.35 | 8,770,937 | -0.01(-0.02%) |
Dec 02, 2021 | 39.85 | 39.90 | 38.68 | 39.36 | 7,632,665 | -0.47(-1.17%) |
Dec 01, 2021 | 41.77 | 42.21 | 39.68 | 39.82 | 12,116,257 | -1.56(-3.77%) |
Nov 30, 2021 | 41.84 | 42.86 | 40.89 | 41.38 | 9,230,184 | -0.39(-0.93%) |
Nov 29, 2021 | 41.61 | 41.85 | 41.16 | 41.77 | 4,629,050 | +0.16(+0.40%) |
Nov 26, 2021 | 42.91 | 42.91 | 40.88 | 41.61 | 8,013,945 | -1.15(-2.70%) |
Nov 24, 2021 | 42.21 | 42.93 | 42.16 | 42.76 | 4,238,030 | +0.13(+0.30%) |
Nov 23, 2021 | 42.64 | 43.16 | 42.10 | 42.63 | 7,071,705 | -0.89(-2.05%) |
Nov 22, 2021 | 43.62 | 44.26 | 42.88 | 43.53 | 9,719,721 | -0.99(-2.22%) |
Nov 19, 2021 | 45.49 | 45.81 | 44.49 | 44.51 | 6,708,980 | -1.00(-2.19%) |
Nov 18, 2021 | 45.80 | 45.62 | 45.44 | 45.51 | 3,676,659 | -0.42(-0.91%) |
Nov 17, 2021 | 46.01 | 46.56 | 45.69 | 45.93 | 5,204,103 | +0.41(+0.89%) |
Nov 16, 2021 | 46.37 | 46.70 | 45.45 | 45.52 | 7,113,899 | -0.94(-2.02%) |
Nov 15, 2021 | 46.48 | 46.64 | 45.88 | 46.46 | 4,035,361 | -0.06(-0.12%) |
Nov 12, 2021 | 46.27 | 46.77 | 45.76 | 46.52 | 7,399,207 | +0.12(+0.25%) |
Nov 11, 2021 | 45.92 | 46.57 | 45.61 | 46.40 | 8,893,899 | +0.61(+1.33%) |
Nov 10, 2021 | 45.59 | 45.79 | 9,666,950 | +1.27(+2.85%) | ||
Nov 09, 2021 | 44.01 | 44.60 | 43.38 | 44.52 | 6,579,134 | +0.72(+1.64%) |
Nov 08, 2021 | 43.73 | 44.01 | 43.51 | 43.81 | 5,473,222 | +0.43(+0.98%) |
Nov 05, 2021 | 42.39 | 43.38 | 41.93 | 43.38 | 8,190,698 | +1.43(+3.40%) |
Nov 04, 2021 | 42.80 | 43.31 | 41.91 | 41.95 | 4,655,399 | -0.26(-0.62%) |
Nov 03, 2021 | 41.01 | 42.42 | 40.83 | 42.22 | 6,320,947 | +0.65(+1.56%) |
Nov 02, 2021 | 42.00 | 42.00 | 41.13 | 41.57 | 6,012,987 | -0.75(-1.76%) |