Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.36 | 41.66 | 41.44 | 5,018,855 | -0.09(-0.23%) | |
Jan 28, 2022 | 41.35 | 41.62 | 41.04 | 41.53 | 2,624,898 | +0.01(+0.02%) |
Jan 27, 2022 | 41.12 | 41.96 | 41.12 | 41.52 | 1,872,059 | +0.64(+1.56%) |
Jan 26, 2022 | 41.48 | 41.88 | 40.63 | 40.89 | 4,658,475 | -0.81(-1.94%) |
Jan 25, 2022 | 42.39 | 42.49 | 41.62 | 41.69 | 2,897,421 | -0.87(-2.05%) |
Jan 24, 2022 | 42.68 | 43.23 | 41.82 | 42.57 | 2,578,241 | +0.02(+0.04%) |
Jan 21, 2022 | 42.26 | 42.77 | 42.16 | 42.55 | 2,341,585 | +0.44(+1.05%) |
Jan 20, 2022 | 43.17 | 43.24 | 42.08 | 42.11 | 6,308,588 | -1.14(-2.63%) |
Jan 19, 2022 | 43.41 | 43.92 | 43.12 | 43.24 | 3,626,911 | -0.23(-0.54%) |
Jan 18, 2022 | 43.44 | 43.60 | 42.87 | 43.48 | 3,186,560 | -0.08(-0.19%) |
Jan 14, 2022 | 43.56 | 0 | +0.47(+1.09%) | |||
Jan 13, 2022 | 42.52 | 43.30 | 42.43 | 43.09 | 2,395,220 | +0.63(+1.48%) |
Jan 12, 2022 | 42.15 | 42.59 | 42.00 | 42.46 | 2,018,098 | +0.13(+0.31%) |
Jan 11, 2022 | 43.14 | 43.27 | 41.66 | 42.33 | 2,934,748 | -0.72(-1.68%) |
Jan 10, 2022 | 43.22 | 43.57 | 42.99 | 43.05 | 4,090,959 | -0.01(-0.02%) |
Jan 07, 2022 | 42.42 | 43.51 | 42.42 | 43.06 | 3,914,910 | +0.77(+1.82%) |
Jan 06, 2022 | 41.70 | 42.78 | 41.46 | 42.29 | 6,121,530 | +0.70(+1.69%) |
Jan 05, 2022 | 41.33 | 41.97 | 41.29 | 41.59 | 4,053,958 | +0.50(+1.21%) |
Jan 04, 2022 | 40.82 | 41.56 | 40.79 | 41.09 | 2,924,905 | +0.35(+0.87%) |
Jan 03, 2022 | 40.43 | 40.82 | 40.06 | 40.74 | 3,022,439 | +0.26(+0.64%) |
Dec 31, 2021 | 40.29 | 40.56 | 40.16 | 40.48 | 1,163,772 | +0.29(+0.72%) |
Dec 30, 2021 | 40.39 | 40.46 | 40.08 | 40.19 | 1,435,985 | -0.07(-0.16%) |
Dec 29, 2021 | 40.47 | 40.53 | 39.95 | 40.25 | 1,642,899 | -0.13(-0.32%) |
Dec 28, 2021 | 39.25 | 40.41 | 39.24 | 40.38 | 2,816,704 | +1.10(+2.80%) |
Dec 27, 2021 | 39.04 | 39.29 | 38.89 | 39.29 | 2,076,791 | +0.20(+0.52%) |
Dec 23, 2021 | 39.15 | 39.34 | 38.96 | 39.08 | 2,029,815 | -0.01(-0.02%) |
Dec 22, 2021 | 39.32 | 39.58 | 38.97 | 39.09 | 2,592,256 | -0.31(-0.78%) |
Dec 21, 2021 | 40.03 | 40.22 | 39.25 | 39.40 | 2,745,289 | -0.86(-2.13%) |
Dec 20, 2021 | 39.86 | 40.49 | 39.77 | 40.25 | 3,442,212 | +0.09(+0.23%) |
Dec 17, 2021 | 41.10 | 41.48 | 39.96 | 40.16 | 7,373,361 | -0.99(-2.40%) |
Dec 16, 2021 | 40.53 | 41.26 | 40.37 | 41.15 | 3,284,994 | +0.64(+1.59%) |
Dec 15, 2021 | 40.18 | 40.88 | 40.13 | 40.51 | 3,440,760 | +0.39(+0.98%) |
Dec 14, 2021 | 40.71 | 41.07 | 40.03 | 40.11 | 4,419,515 | -0.55(-1.35%) |
Dec 13, 2021 | 40.41 | 40.99 | 40.08 | 40.66 | 3,577,311 | +0.48(+1.18%) |
Dec 10, 2021 | 39.54 | 40.29 | 39.45 | 40.19 | 2,940,498 | +0.90(+2.30%) |
Dec 09, 2021 | 38.85 | 39.29 | 38.18 | 39.29 | 3,979,147 | +0.33(+0.84%) |
Dec 08, 2021 | 38.30 | 40.33 | 38.30 | 38.96 | 4,721,232 | +0.66(+1.73%) |
Dec 07, 2021 | 38.36 | 38.88 | 37.98 | 38.30 | 4,086,437 | -0.17(-0.44%) |
Dec 06, 2021 | 38.58 | 39.09 | 38.37 | 38.47 | 2,905,389 | +0.16(+0.41%) |
Dec 03, 2021 | 37.89 | 38.67 | 37.81 | 38.31 | 2,386,509 | +0.57(+1.51%) |
Dec 02, 2021 | 37.32 | 37.93 | 37.32 | 37.74 | 2,435,492 | +0.57(+1.53%) |
Dec 01, 2021 | 37.59 | 38.09 | 37.12 | 37.17 | 2,617,017 | -0.39(-1.04%) |
Nov 30, 2021 | 38.23 | 38.46 | 37.50 | 37.56 | 5,043,096 | -0.81(-2.11%) |
Nov 29, 2021 | 38.68 | 38.87 | 38.34 | 38.37 | 1,814,845 | -0.30(-0.77%) |
Nov 26, 2021 | 38.40 | 39.09 | 38.40 | 38.67 | 1,440,983 | +0.16(+0.41%) |
Nov 24, 2021 | 38.73 | 38.85 | 38.24 | 38.51 | 1,567,507 | -0.15(-0.39%) |
Nov 23, 2021 | 38.36 | 38.86 | 38.18 | 38.66 | 2,346,753 | +0.42(+1.10%) |
Nov 22, 2021 | 37.63 | 38.48 | 37.36 | 38.24 | 1,788,580 | +0.45(+1.18%) |
Nov 19, 2021 | 38.34 | 38.54 | 37.72 | 37.80 | 2,052,146 | -0.38(-1.00%) |
Nov 18, 2021 | 38.59 | 38.20 | 37.78 | 38.18 | 1,903,517 | -0.56(-1.44%) |
Nov 17, 2021 | 38.48 | 38.79 | 38.36 | 38.74 | 1,388,683 | +0.20(+0.51%) |
Nov 16, 2021 | 38.98 | 39.21 | 38.52 | 38.54 | 1,405,937 | -0.33(-0.84%) |
Nov 15, 2021 | 38.84 | 39.00 | 38.38 | 38.87 | 1,952,928 | +0.17(+0.43%) |
Nov 12, 2021 | 38.28 | 38.80 | 38.19 | 38.70 | 1,918,173 | +0.58(+1.51%) |
Nov 11, 2021 | 38.43 | 38.47 | 38.10 | 38.12 | 1,732,712 | -0.45(-1.16%) |
Nov 10, 2021 | 38.50 | 38.57 | 1,607,328 | +0.12(+0.31%) | ||
Nov 09, 2021 | 38.17 | 38.66 | 38.06 | 38.45 | 1,917,634 | +0.44(+1.15%) |
Nov 08, 2021 | 37.89 | 38.07 | 37.66 | 38.01 | 1,470,991 | +0.07(+0.20%) |
Nov 05, 2021 | 38.26 | 38.44 | 37.86 | 37.93 | 1,991,221 | -0.21(-0.56%) |
Nov 04, 2021 | 38.70 | 38.96 | 38.01 | 38.15 | 2,210,539 | -0.57(-1.47%) |
Nov 03, 2021 | 37.61 | 38.76 | 37.60 | 38.72 | 2,933,247 | +1.11(+2.95%) |
Nov 02, 2021 | 37.64 | 37.72 | 37.16 | 37.61 | 1,863,450 | -0.03(-0.07%) |