Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.25 | 40.61 | 9,326,677 | +0.15(+0.36%) | ||
Jan 28, 2022 | 40.20 | 40.49 | 39.34 | 40.47 | 7,120,885 | +0.22(+0.54%) |
Jan 27, 2022 | 41.34 | 41.73 | 39.87 | 40.25 | 6,834,659 | -0.52(-1.27%) |
Jan 26, 2022 | 41.33 | 41.73 | 39.96 | 40.77 | 9,984,603 | -0.11(-0.27%) |
Jan 25, 2022 | 41.04 | 41.38 | 39.90 | 40.88 | 8,449,202 | -0.51(-1.23%) |
Jan 24, 2022 | 40.29 | 41.52 | 39.47 | 41.39 | 8,325,068 | +0.40(+0.98%) |
Jan 21, 2022 | 42.04 | 42.32 | 40.84 | 40.98 | 9,072,836 | -1.44(-3.39%) |
Jan 20, 2022 | 43.85 | 44.41 | 42.34 | 42.42 | 7,100,619 | -1.23(-2.81%) |
Jan 19, 2022 | 45.33 | 45.32 | 43.50 | 43.65 | 8,925,206 | -1.50(-3.33%) |
Jan 18, 2022 | 45.94 | 46.08 | 44.87 | 45.15 | 6,843,067 | -0.77(-1.68%) |
Jan 14, 2022 | 45.93 | 0 | +0.85(+1.88%) | |||
Jan 13, 2022 | 45.12 | 45.64 | 44.87 | 45.08 | 6,018,780 | +0.31(+0.69%) |
Jan 12, 2022 | 44.64 | 45.33 | 44.54 | 44.77 | 6,057,868 | +0.14(+0.31%) |
Jan 11, 2022 | 44.66 | 44.81 | 44.04 | 44.63 | 4,419,128 | +0.23(+0.51%) |
Jan 10, 2022 | 44.70 | 44.96 | 43.63 | 44.41 | 5,011,398 | +0.00(+0.00%) |
Jan 07, 2022 | 43.91 | 44.54 | 43.63 | 44.41 | 5,704,894 | +0.39(+0.89%) |
Jan 06, 2022 | 43.06 | 44.12 | 43.01 | 44.02 | 6,408,677 | +1.77(+4.18%) |
Jan 05, 2022 | 42.66 | 43.05 | 42.14 | 42.25 | 6,189,513 | -0.13(-0.30%) |
Jan 04, 2022 | 41.01 | 42.57 | 41.01 | 42.38 | 6,081,556 | +1.73(+4.25%) |
Jan 03, 2022 | 40.03 | 40.71 | 40.03 | 40.65 | 4,418,776 | +1.02(+2.57%) |
Dec 31, 2021 | 39.61 | 39.87 | 39.47 | 39.63 | 2,827,382 | -0.05(-0.11%) |
Dec 30, 2021 | 39.64 | 40.17 | 39.64 | 39.67 | 2,559,849 | +0.00(+0.00%) |
Dec 29, 2021 | 39.73 | 39.95 | 39.33 | 39.67 | 5,975,480 | +0.11(+0.27%) |
Dec 28, 2021 | 39.45 | 39.83 | 39.30 | 39.57 | 3,645,406 | +0.07(+0.18%) |
Dec 27, 2021 | 38.92 | 39.51 | 38.66 | 39.49 | 2,597,422 | +0.57(+1.46%) |
Dec 23, 2021 | 38.87 | 39.35 | 38.80 | 38.92 | 2,883,131 | +0.33(+0.87%) |
Dec 22, 2021 | 38.26 | 38.72 | 38.07 | 38.59 | 2,582,363 | +0.17(+0.45%) |
Dec 21, 2021 | 38.42 | 38.53 | 37.63 | 38.42 | 6,037,577 | +1.20(+3.23%) |
Dec 20, 2021 | 37.61 | 37.61 | 36.48 | 37.22 | 6,219,993 | -0.98(-2.56%) |
Dec 17, 2021 | 39.22 | 39.28 | 37.87 | 38.19 | 12,549,870 | -1.15(-2.92%) |
Dec 16, 2021 | 39.69 | 40.16 | 39.20 | 39.34 | 5,615,905 | +0.10(+0.25%) |
Dec 15, 2021 | 39.20 | 39.65 | 38.57 | 39.24 | 4,824,583 | +0.27(+0.70%) |
Dec 14, 2021 | 38.42 | 39.30 | 38.33 | 38.97 | 6,398,403 | +0.65(+1.70%) |
Dec 13, 2021 | 39.37 | 39.55 | 38.28 | 38.32 | 4,662,447 | -1.23(-3.11%) |
Dec 10, 2021 | 39.70 | 39.84 | 39.00 | 39.55 | 3,429,891 | +0.01(+0.02%) |
Dec 09, 2021 | 39.63 | 39.86 | 39.13 | 39.54 | 3,314,677 | -0.19(-0.48%) |
Dec 08, 2021 | 40.13 | 40.57 | 39.71 | 39.73 | 4,361,668 | -0.11(-0.27%) |
Dec 07, 2021 | 39.66 | 40.01 | 39.48 | 39.84 | 8,108,128 | +0.45(+1.15%) |
Dec 06, 2021 | 39.50 | 40.05 | 39.15 | 39.39 | 5,202,038 | +0.48(+1.23%) |
Dec 03, 2021 | 39.71 | 40.05 | 38.54 | 38.91 | 5,998,060 | -0.80(-2.03%) |
Dec 02, 2021 | 38.16 | 40.06 | 38.07 | 39.71 | 7,044,550 | +1.99(+5.27%) |
Dec 01, 2021 | 39.09 | 39.62 | 37.71 | 37.72 | 5,839,425 | -0.37(-0.97%) |
Nov 30, 2021 | 38.35 | 38.43 | 37.69 | 38.09 | 10,130,504 | -0.76(-1.95%) |
Nov 29, 2021 | 39.00 | 39.21 | 38.20 | 38.85 | 6,228,494 | +0.46(+1.20%) |
Nov 26, 2021 | 38.77 | 39.16 | 37.51 | 38.39 | 6,285,996 | -1.92(-4.75%) |
Nov 24, 2021 | 40.59 | 40.91 | 40.17 | 40.31 | 3,844,228 | -0.22(-0.54%) |
Nov 23, 2021 | 40.29 | 40.60 | 39.99 | 40.52 | 3,106,304 | +0.61(+1.54%) |
Nov 22, 2021 | 39.99 | 40.35 | 39.58 | 39.91 | 4,061,863 | +0.55(+1.40%) |
Nov 19, 2021 | 39.41 | 39.50 | 38.61 | 39.36 | 3,898,324 | -0.53(-1.34%) |
Nov 18, 2021 | 39.87 | 39.98 | 39.82 | 39.89 | 4,511,208 | -0.05(-0.14%) |
Nov 17, 2021 | 40.43 | 40.48 | 39.80 | 39.95 | 4,786,733 | -0.57(-1.41%) |
Nov 16, 2021 | 40.39 | 40.84 | 40.14 | 40.52 | 3,477,958 | +0.19(+0.47%) |
Nov 15, 2021 | 40.02 | 40.61 | 39.93 | 40.33 | 3,372,612 | +0.37(+0.93%) |
Nov 12, 2021 | 39.88 | 40.18 | 39.48 | 39.95 | 3,808,444 | -0.08(-0.20%) |
Nov 11, 2021 | 39.91 | 40.21 | 39.74 | 40.04 | 3,381,388 | +0.24(+0.61%) |
Nov 10, 2021 | 39.86 | 39.69 | 39.79 | 3,717,729 | -0.05(-0.14%) | |
Nov 09, 2021 | 39.78 | 39.96 | 39.48 | 39.85 | 4,618,659 | -0.15(-0.38%) |
Nov 08, 2021 | 40.03 | 40.36 | 39.74 | 40.00 | 2,507,961 | +0.16(+0.41%) |
Nov 05, 2021 | 40.24 | 40.34 | 39.60 | 39.84 | 2,877,890 | +0.09(+0.23%) |
Nov 04, 2021 | 40.38 | 40.38 | 39.30 | 39.75 | 7,071,429 | -0.65(-1.61%) |
Nov 03, 2021 | 39.58 | 40.61 | 39.53 | 40.40 | 3,908,538 | +0.63(+1.59%) |
Nov 02, 2021 | 40.07 | 40.07 | 39.55 | 39.76 | 4,528,267 | -0.42(-1.06%) |