Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.84 | 43.55 | 43.42 | 47,577,120 | +0.25(+0.59%) | |
Jan 28, 2022 | 42.66 | 43.18 | 41.83 | 43.17 | 54,260,024 | +0.38(+0.88%) |
Jan 27, 2022 | 43.64 | 44.00 | 42.43 | 42.79 | 67,339,696 | -0.40(-0.94%) |
Jan 26, 2022 | 43.08 | 43.72 | 42.59 | 43.20 | 67,685,080 | +0.44(+1.03%) |
Jan 25, 2022 | 41.68 | 42.88 | 41.25 | 42.75 | 78,115,336 | +0.83(+1.98%) |
Jan 24, 2022 | 41.31 | 42.06 | 40.08 | 41.93 | 96,347,856 | -0.35(-0.82%) |
Jan 21, 2022 | 42.89 | 43.31 | 42.03 | 42.27 | 75,766,440 | -0.78(-1.81%) |
Jan 20, 2022 | 43.94 | 44.28 | 42.97 | 43.06 | 49,108,016 | -0.65(-1.49%) |
Jan 19, 2022 | 45.54 | 45.72 | 43.62 | 43.70 | 89,614,920 | +0.17(+0.39%) |
Jan 18, 2022 | 45.03 | 45.10 | 43.34 | 43.54 | 70,000,784 | -1.55(-3.44%) |
Jan 14, 2022 | 45.09 | 0 | -0.80(-1.74%) | |||
Jan 13, 2022 | 46.04 | 46.58 | 45.77 | 45.89 | 46,307,900 | -0.09(-0.20%) |
Jan 12, 2022 | 46.27 | 46.47 | 45.81 | 45.98 | 43,944,316 | -0.33(-0.71%) |
Jan 11, 2022 | 46.10 | 46.34 | 45.78 | 46.31 | 42,971,800 | +0.26(+0.57%) |
Jan 10, 2022 | 46.97 | 47.13 | 45.49 | 46.05 | 70,947,464 | -0.24(-0.51%) |
Jan 07, 2022 | 45.31 | 46.41 | 45.23 | 46.28 | 62,801,100 | +0.99(+2.18%) |
Jan 06, 2022 | 45.15 | 45.32 | 44.41 | 45.30 | 55,211,080 | +0.89(+2.01%) |
Jan 05, 2022 | 45.30 | 45.52 | 44.38 | 44.40 | 61,357,120 | -0.76(-1.69%) |
Jan 04, 2022 | 44.29 | 45.58 | 44.27 | 45.16 | 79,643,544 | +1.70(+3.92%) |
Jan 03, 2022 | 42.43 | 43.75 | 42.33 | 43.46 | 62,254,328 | +1.59(+3.80%) |
Dec 31, 2021 | 41.90 | 42.09 | 41.67 | 41.87 | 25,771,888 | -0.04(-0.09%) |
Dec 30, 2021 | 42.11 | 42.44 | 41.86 | 41.91 | 25,303,530 | -0.09(-0.22%) |
Dec 29, 2021 | 42.21 | 42.46 | 41.97 | 42.00 | 29,695,726 | -0.07(-0.16%) |
Dec 28, 2021 | 41.85 | 42.43 | 41.81 | 42.07 | 34,525,740 | +0.06(+0.13%) |
Dec 27, 2021 | 41.93 | 42.18 | 41.70 | 42.01 | 35,999,472 | +0.21(+0.50%) |
Dec 23, 2021 | 42.05 | 42.41 | 41.79 | 41.80 | 36,184,500 | +0.13(+0.32%) |
Dec 22, 2021 | 41.48 | 41.95 | 41.30 | 41.67 | 38,579,204 | +0.08(+0.20%) |
Dec 21, 2021 | 40.98 | 41.86 | 40.98 | 41.59 | 50,812,284 | +0.97(+2.39%) |
Dec 20, 2021 | 40.72 | 40.81 | 40.19 | 40.62 | 59,954,048 | -0.68(-1.64%) |
Dec 17, 2021 | 41.88 | 42.07 | 41.05 | 41.30 | 132,690,440 | -1.05(-2.49%) |
Dec 16, 2021 | 42.07 | 42.69 | 41.49 | 42.35 | 73,773,272 | +1.00(+2.41%) |
Dec 15, 2021 | 41.76 | 41.83 | 41.05 | 41.35 | 63,783,404 | -0.18(-0.43%) |
Dec 14, 2021 | 41.02 | 42.18 | 40.97 | 41.53 | 50,007,800 | +0.52(+1.26%) |
Dec 13, 2021 | 41.66 | 41.79 | 40.83 | 41.01 | 41,050,312 | -0.88(-2.11%) |
Dec 10, 2021 | 42.08 | 42.19 | 41.47 | 41.90 | 40,059,404 | +0.03(+0.07%) |
Dec 09, 2021 | 41.32 | 42.10 | 41.07 | 41.87 | 39,609,916 | +0.31(+0.75%) |
Dec 08, 2021 | 42.05 | 42.16 | 41.49 | 41.56 | 53,704,804 | -0.52(-1.23%) |
Dec 07, 2021 | 41.94 | 42.27 | 41.81 | 42.08 | 43,625,320 | +0.53(+1.27%) |
Dec 06, 2021 | 41.94 | 42.23 | 41.37 | 41.55 | 51,183,972 | +0.26(+0.64%) |
Dec 03, 2021 | 42.35 | 42.42 | 41.03 | 41.29 | 79,444,928 | -0.96(-2.27%) |
Dec 02, 2021 | 41.72 | 42.82 | 41.41 | 42.25 | 61,420,132 | +1.19(+2.89%) |
Dec 01, 2021 | 42.35 | 42.80 | 41.03 | 41.06 | 64,717,716 | -0.59(-1.42%) |
Nov 30, 2021 | 41.92 | 42.35 | 41.55 | 41.65 | 82,380,176 | -1.05(-2.46%) |
Nov 29, 2021 | 43.48 | 43.74 | 42.31 | 42.70 | 53,616,760 | -0.16(-0.37%) |
Nov 26, 2021 | 42.63 | 43.12 | 41.91 | 42.86 | 58,840,692 | -1.75(-3.93%) |
Nov 24, 2021 | 44.41 | 44.94 | 44.22 | 44.61 | 43,310,160 | +0.12(+0.27%) |
Nov 23, 2021 | 43.90 | 44.63 | 43.71 | 44.49 | 52,685,756 | +1.14(+2.64%) |
Nov 22, 2021 | 43.76 | 43.89 | 43.00 | 43.35 | 57,282,176 | +0.82(+1.94%) |
Nov 19, 2021 | 42.80 | 42.87 | 41.99 | 42.52 | 51,828,156 | -0.86(-1.99%) |
Nov 18, 2021 | 43.75 | 43.57 | 43.36 | 43.38 | 32,743,936 | -0.76(-1.72%) |
Nov 17, 2021 | 44.10 | 44.21 | 43.51 | 44.14 | 35,156,412 | +0.05(+0.11%) |
Nov 16, 2021 | 44.19 | 44.28 | 43.73 | 44.10 | 37,108,872 | +0.03(+0.06%) |
Nov 15, 2021 | 44.26 | 44.39 | 43.93 | 44.07 | 37,680,932 | +0.13(+0.30%) |
Nov 12, 2021 | 44.50 | 44.52 | 43.80 | 43.94 | 47,265,152 | -0.54(-1.22%) |
Nov 11, 2021 | 44.31 | 44.85 | 44.03 | 44.48 | 33,293,888 | -0.01(-0.02%) |
Nov 10, 2021 | 43.79 | 44.49 | 42,014,240 | +0.58(+1.32%) | ||
Nov 09, 2021 | 43.69 | 44.36 | 43.47 | 43.91 | 39,380,692 | -0.43(-0.97%) |
Nov 08, 2021 | 44.35 | 44.77 | 44.25 | 44.34 | 36,064,980 | +0.35(+0.79%) |
Nov 05, 2021 | 44.58 | 44.79 | 43.85 | 43.99 | 40,861,856 | -0.34(-0.76%) |
Nov 04, 2021 | 45.10 | 45.10 | 43.91 | 44.33 | 50,862,892 | -0.97(-2.15%) |
Nov 03, 2021 | 44.77 | 45.60 | 44.59 | 45.30 | 45,525,836 | +0.46(+1.02%) |
Nov 02, 2021 | 44.55 | 45.35 | 44.35 | 44.84 | 38,722,788 | +0.03(+0.06%) |