Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.84 | 40.63 | 40.54 | 1,837,921 | +0.23(+0.56%) | |
Jan 28, 2022 | 40.39 | 40.48 | 39.16 | 40.32 | 1,492,871 | -0.05(-0.14%) |
Jan 27, 2022 | 40.99 | 41.89 | 40.12 | 40.37 | 2,333,372 | -0.06(-0.16%) |
Jan 26, 2022 | 42.02 | 43.03 | 40.38 | 40.43 | 2,303,547 | -1.01(-2.43%) |
Jan 25, 2022 | 41.70 | 42.37 | 40.95 | 41.44 | 2,110,289 | -0.73(-1.72%) |
Jan 24, 2022 | 38.11 | 42.32 | 38.11 | 42.17 | 3,583,098 | +2.99(+7.64%) |
Jan 21, 2022 | 38.92 | 39.85 | 38.25 | 39.17 | 2,235,487 | +0.03(+0.07%) |
Jan 20, 2022 | 40.21 | 40.96 | 38.98 | 39.14 | 2,413,060 | -0.97(-2.42%) |
Jan 19, 2022 | 39.33 | 40.62 | 39.33 | 40.12 | 2,797,454 | +0.91(+2.31%) |
Jan 18, 2022 | 39.47 | 39.77 | 39.02 | 39.21 | 1,824,950 | -0.15(-0.39%) |
Jan 14, 2022 | 39.36 | 0 | +0.13(+0.32%) | |||
Jan 13, 2022 | 39.28 | 39.94 | 39.11 | 39.24 | 1,812,719 | +0.29(+0.75%) |
Jan 12, 2022 | 38.46 | 39.16 | 38.10 | 38.95 | 2,195,895 | +0.77(+2.03%) |
Jan 11, 2022 | 38.21 | 38.33 | 37.47 | 38.17 | 1,991,164 | +0.34(+0.91%) |
Jan 10, 2022 | 37.67 | 37.84 | 35.86 | 37.83 | 3,409,509 | -0.06(-0.17%) |
Jan 07, 2022 | 37.73 | 38.53 | 37.59 | 37.89 | 2,099,228 | -0.14(-0.38%) |
Jan 06, 2022 | 38.45 | 38.62 | 37.55 | 38.04 | 1,952,123 | -0.09(-0.24%) |
Jan 05, 2022 | 39.44 | 39.92 | 38.09 | 38.13 | 2,714,626 | -0.77(-1.99%) |
Jan 04, 2022 | 38.54 | 39.58 | 38.31 | 38.90 | 4,682,308 | -1.43(-3.55%) |
Jan 03, 2022 | 39.46 | 40.96 | 39.43 | 40.33 | 2,651,554 | +1.02(+2.59%) |
Dec 31, 2021 | 39.48 | 39.94 | 39.05 | 39.31 | 1,482,801 | -0.30(-0.75%) |
Dec 30, 2021 | 39.12 | 40.10 | 39.08 | 39.61 | 1,511,754 | +0.32(+0.80%) |
Dec 29, 2021 | 38.42 | 39.58 | 38.09 | 39.30 | 1,757,038 | +1.03(+2.68%) |
Dec 28, 2021 | 37.91 | 38.66 | 37.85 | 38.27 | 1,425,432 | +0.25(+0.66%) |
Dec 27, 2021 | 37.47 | 38.13 | 37.34 | 38.02 | 1,501,466 | +0.24(+0.64%) |
Dec 23, 2021 | 38.02 | 38.28 | 37.40 | 37.77 | 1,328,802 | +0.17(+0.46%) |
Dec 22, 2021 | 37.57 | 37.94 | 37.28 | 37.60 | 1,374,143 | +0.13(+0.34%) |
Dec 21, 2021 | 36.81 | 37.81 | 36.81 | 37.48 | 2,135,898 | +1.47(+4.08%) |
Dec 20, 2021 | 37.12 | 37.40 | 35.82 | 36.01 | 4,400,209 | -1.87(-4.93%) |
Dec 17, 2021 | 37.85 | 38.05 | 37.12 | 37.87 | 3,026,819 | -0.11(-0.28%) |
Dec 16, 2021 | 39.24 | 39.39 | 37.76 | 37.98 | 2,354,824 | -0.56(-1.45%) |
Dec 15, 2021 | 38.21 | 38.86 | 37.60 | 38.54 | 1,829,822 | +0.02(+0.05%) |
Dec 14, 2021 | 38.07 | 39.26 | 37.83 | 38.52 | 3,070,741 | +0.54(+1.42%) |
Dec 13, 2021 | 39.81 | 39.93 | 37.58 | 37.98 | 2,699,467 | -2.04(-5.09%) |
Dec 10, 2021 | 40.37 | 40.74 | 39.41 | 40.02 | 1,973,473 | -0.33(-0.83%) |
Dec 09, 2021 | 39.71 | 40.81 | 39.71 | 40.35 | 2,724,743 | +0.39(+0.97%) |
Dec 08, 2021 | 40.41 | 40.79 | 39.95 | 39.96 | 1,899,906 | -0.05(-0.14%) |
Dec 07, 2021 | 39.97 | 41.07 | 39.93 | 40.02 | 2,410,387 | +0.31(+0.77%) |
Dec 06, 2021 | 40.03 | 40.98 | 39.70 | 39.71 | 3,216,541 | +0.10(+0.25%) |
Dec 03, 2021 | 40.26 | 40.75 | 39.21 | 39.61 | 2,220,760 | -0.61(-1.52%) |
Dec 02, 2021 | 40.43 | 41.05 | 39.80 | 40.22 | 2,110,095 | +0.05(+0.11%) |
Dec 01, 2021 | 42.30 | 43.26 | 40.17 | 40.18 | 2,513,701 | -0.95(-2.30%) |
Nov 30, 2021 | 42.95 | 42.96 | 40.93 | 41.13 | 3,527,158 | -2.09(-4.84%) |
Nov 29, 2021 | 44.80 | 44.88 | 43.03 | 43.22 | 2,401,937 | -0.67(-1.52%) |
Nov 26, 2021 | 43.03 | 44.23 | 42.68 | 43.88 | 1,662,802 | -1.03(-2.29%) |
Nov 24, 2021 | 44.84 | 45.36 | 44.35 | 44.91 | 2,966,693 | -1.68(-3.60%) |
Nov 23, 2021 | 46.78 | 47.70 | 46.10 | 46.59 | 2,696,161 | -0.33(-0.71%) |
Nov 22, 2021 | 45.96 | 47.30 | 45.05 | 46.92 | 3,721,701 | +1.25(+2.74%) |
Nov 19, 2021 | 48.17 | 48.54 | 44.17 | 45.67 | 12,106,767 | -6.20(-11.95%) |
Nov 18, 2021 | 50.86 | 51.96 | 50.50 | 51.87 | 4,564,774 | +1.78(+3.54%) |
Nov 17, 2021 | 50.79 | 50.79 | 49.54 | 50.09 | 2,018,628 | -0.62(-1.23%) |
Nov 16, 2021 | 49.90 | 50.92 | 49.48 | 50.71 | 1,500,955 | +0.68(+1.35%) |
Nov 15, 2021 | 50.36 | 50.73 | 49.69 | 50.04 | 1,715,505 | +0.53(+1.07%) |
Nov 12, 2021 | 48.70 | 49.72 | 48.67 | 49.51 | 1,471,439 | +0.97(+2.01%) |
Nov 11, 2021 | 48.75 | 49.51 | 48.49 | 48.53 | 1,146,381 | -0.13(-0.26%) |
Nov 10, 2021 | 49.06 | 48.66 | 1,673,027 | -0.64(-1.30%) | ||
Nov 09, 2021 | 48.11 | 49.54 | 47.92 | 49.30 | 2,210,079 | +1.38(+2.88%) |
Nov 08, 2021 | 47.64 | 48.28 | 47.34 | 47.92 | 1,305,440 | +0.22(+0.45%) |
Nov 05, 2021 | 47.76 | 48.59 | 47.33 | 47.70 | 1,536,993 | +0.70(+1.50%) |
Nov 04, 2021 | 46.74 | 47.54 | 46.18 | 47.00 | 1,706,704 | +0.17(+0.37%) |
Nov 03, 2021 | 43.35 | 46.96 | 43.23 | 46.83 | 3,606,761 | +2.62(+5.93%) |
Nov 02, 2021 | 43.97 | 45.47 | 43.93 | 44.21 | 1,395,612 | +0.48(+1.09%) |