Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.53 | 42.00 | 42.51 | 2,552,972 | -1.15(-2.63%) | |
Jan 28, 2022 | 43.33 | 44.12 | 43.01 | 43.66 | 996,258 | +0.04(+0.09%) |
Jan 27, 2022 | 43.74 | 44.42 | 43.20 | 43.62 | 1,423,371 | +0.24(+0.55%) |
Jan 26, 2022 | 43.63 | 44.45 | 43.28 | 43.38 | 952,250 | -0.26(-0.60%) |
Jan 25, 2022 | 43.11 | 43.98 | 42.88 | 43.64 | 977,933 | +0.10(+0.23%) |
Jan 24, 2022 | 44.00 | 44.70 | 42.70 | 43.54 | 1,170,089 | -0.82(-1.85%) |
Jan 21, 2022 | 45.00 | 45.62 | 44.18 | 44.36 | 2,098,686 | -0.90(-1.99%) |
Jan 20, 2022 | 45.38 | 45.80 | 45.04 | 45.26 | 2,418,080 | -0.12(-0.26%) |
Jan 19, 2022 | 45.29 | 45.48 | 44.59 | 45.38 | 1,433,049 | +0.16(+0.35%) |
Jan 18, 2022 | 44.73 | 45.43 | 44.33 | 45.22 | 1,131,297 | +0.08(+0.18%) |
Jan 14, 2022 | 45.14 | 0 | +0.47(+1.05%) | |||
Jan 13, 2022 | 44.42 | 44.96 | 44.04 | 44.67 | 1,048,365 | +0.56(+1.27%) |
Jan 12, 2022 | 44.26 | 44.94 | 43.86 | 44.11 | 909,654 | -0.01(-0.02%) |
Jan 11, 2022 | 43.54 | 44.21 | 43.49 | 44.12 | 1,049,171 | +0.78(+1.80%) |
Jan 10, 2022 | 43.07 | 43.35 | 42.51 | 43.34 | 1,183,565 | +0.05(+0.12%) |
Jan 07, 2022 | 43.54 | 44.59 | 43.07 | 43.29 | 1,384,912 | -0.35(-0.80%) |
Jan 06, 2022 | 42.30 | 43.88 | 42.15 | 43.64 | 1,227,854 | +1.58(+3.76%) |
Jan 05, 2022 | 42.00 | 42.58 | 41.85 | 42.06 | 1,416,735 | +0.21(+0.50%) |
Jan 04, 2022 | 41.98 | 42.42 | 41.49 | 41.85 | 836,603 | -0.13(-0.31%) |
Jan 03, 2022 | 40.85 | 41.98 | 40.85 | 41.98 | 437,619 | +1.05(+2.57%) |
Dec 31, 2021 | 41.05 | 41.54 | 40.80 | 40.93 | 941,048 | -0.34(-0.82%) |
Dec 30, 2021 | 41.03 | 41.62 | 40.95 | 41.27 | 1,183,057 | +0.45(+1.10%) |
Dec 29, 2021 | 40.12 | 40.94 | 40.12 | 40.82 | 1,447,084 | +0.65(+1.62%) |
Dec 28, 2021 | 40.61 | 40.99 | 40.12 | 40.17 | 766,206 | -0.56(-1.37%) |
Dec 27, 2021 | 40.07 | 40.79 | 40.07 | 40.73 | 708,629 | +0.55(+1.37%) |
Dec 23, 2021 | 40.34 | 40.59 | 39.03 | 40.18 | 1,035,983 | -0.02(-0.05%) |
Dec 22, 2021 | 40.29 | 40.66 | 39.86 | 40.20 | 782,139 | -0.04(-0.10%) |
Dec 21, 2021 | 39.70 | 40.53 | 39.56 | 40.24 | 1,172,836 | +0.64(+1.62%) |
Dec 20, 2021 | 39.64 | 39.86 | 38.78 | 39.60 | 1,249,074 | -0.33(-0.83%) |
Dec 17, 2021 | 38.72 | 40.02 | 38.58 | 39.93 | 2,096,953 | +1.24(+3.20%) |
Dec 16, 2021 | 37.50 | 39.23 | 37.38 | 38.69 | 1,179,189 | +0.27(+0.70%) |
Dec 15, 2021 | 37.83 | 38.50 | 37.19 | 38.42 | 1,151,998 | +0.84(+2.24%) |
Dec 14, 2021 | 37.21 | 37.65 | 36.52 | 37.58 | 1,459,160 | +0.09(+0.24%) |
Dec 13, 2021 | 37.15 | 37.85 | 37.13 | 37.49 | 858,598 | +0.12(+0.32%) |
Dec 10, 2021 | 37.54 | 37.61 | 36.86 | 37.37 | 737,660 | +0.03(+0.08%) |
Dec 09, 2021 | 38.01 | 38.09 | 37.02 | 37.34 | 745,539 | -0.78(-2.05%) |
Dec 08, 2021 | 38.47 | 38.69 | 37.83 | 38.12 | 1,111,723 | -0.68(-1.75%) |
Dec 07, 2021 | 39.20 | 39.96 | 38.65 | 38.80 | 961,494 | +0.00(+0.00%) |
Dec 06, 2021 | 37.89 | 38.89 | 37.65 | 38.80 | 1,045,617 | +1.28(+3.41%) |
Dec 03, 2021 | 37.93 | 37.97 | 36.90 | 37.52 | 1,287,563 | -0.10(-0.27%) |
Dec 02, 2021 | 37.64 | 38.18 | 37.16 | 37.62 | 1,388,927 | +0.26(+0.70%) |
Dec 01, 2021 | 37.65 | 38.30 | 37.12 | 37.36 | 998,195 | +0.00(+0.00%) |
Nov 30, 2021 | 38.44 | 38.53 | 36.63 | 37.36 | 1,774,222 | -1.42(-3.66%) |
Nov 29, 2021 | 38.74 | 39.03 | 37.99 | 38.78 | 1,274,084 | +0.00(+0.00%) |
Nov 26, 2021 | 38.50 | 38.92 | 37.99 | 38.78 | 588,521 | -0.30(-0.77%) |
Nov 24, 2021 | 39.31 | 39.82 | 38.70 | 39.08 | 1,065,777 | -0.29(-0.74%) |
Nov 23, 2021 | 39.84 | 40.02 | 39.07 | 39.37 | 1,242,998 | -0.63(-1.58%) |
Nov 22, 2021 | 40.37 | 41.46 | 39.92 | 40.00 | 876,076 | -0.44(-1.09%) |
Nov 19, 2021 | 40.46 | 41.32 | 40.00 | 40.44 | 1,074,790 | -0.17(-0.42%) |
Nov 18, 2021 | 41.01 | 40.92 | 40.59 | 40.61 | 1,222,580 | -0.43(-1.05%) |
Nov 17, 2021 | 42.14 | 42.19 | 41.01 | 41.04 | 1,592,862 | -1.13(-2.68%) |
Nov 16, 2021 | 42.29 | 42.88 | 41.77 | 42.17 | 991,966 | -0.12(-0.28%) |
Nov 15, 2021 | 42.27 | 42.81 | 41.93 | 42.29 | 839,382 | +0.29(+0.69%) |
Nov 12, 2021 | 41.49 | 42.13 | 41.36 | 42.00 | 1,254,976 | +0.51(+1.23%) |
Nov 11, 2021 | 41.50 | 42.32 | 41.34 | 41.49 | 1,064,066 | -0.03(-0.07%) |
Nov 10, 2021 | 42.31 | 41.52 | 1,266,448 | -0.80(-1.89%) | ||
Nov 09, 2021 | 41.95 | 42.92 | 41.74 | 42.32 | 1,040,825 | +0.27(+0.64%) |
Nov 08, 2021 | 43.15 | 43.23 | 41.68 | 42.05 | 1,772,163 | -1.14(-2.64%) |
Nov 05, 2021 | 43.69 | 44.22 | 43.13 | 43.19 | 1,642,966 | -0.13(-0.30%) |
Nov 04, 2021 | 43.93 | 44.68 | 43.27 | 43.32 | 1,062,075 | -0.63(-1.43%) |
Nov 03, 2021 | 44.95 | 45.52 | 43.03 | 43.95 | 1,385,696 | -0.51(-1.15%) |
Nov 02, 2021 | 45.63 | 45.85 | 44.16 | 44.46 | 1,202,366 | -1.17(-2.56%) |