Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.27 | 42.67 | 41.95 | 42.49 | 3,769,422 | +0.02(+0.04%) |
Jan 28, 2022 | 42.79 | 43.30 | 42.04 | 42.47 | 3,179,121 | -0.25(-0.59%) |
Jan 27, 2022 | 43.18 | 43.50 | 42.02 | 42.72 | 3,111,151 | +0.51(+1.21%) |
Jan 26, 2022 | 43.15 | 43.40 | 41.73 | 42.21 | 6,938,698 | -0.09(-0.22%) |
Jan 25, 2022 | 40.58 | 42.57 | 40.22 | 42.30 | 6,160,864 | +1.18(+2.86%) |
Jan 24, 2022 | 40.68 | 42.00 | 39.86 | 41.13 | 8,304,043 | -1.25(-2.95%) |
Jan 21, 2022 | 43.07 | 43.48 | 41.99 | 42.38 | 8,686,897 | -1.65(-3.75%) |
Jan 20, 2022 | 43.90 | 44.96 | 43.74 | 44.03 | 4,907,612 | -0.23(-0.53%) |
Jan 19, 2022 | 44.46 | 44.51 | 43.69 | 44.26 | 6,321,418 | +0.23(+0.51%) |
Jan 18, 2022 | 44.31 | 45.17 | 43.36 | 44.04 | 7,156,289 | +0.70(+1.62%) |
Jan 14, 2022 | 43.34 | 0 | +1.39(+3.32%) | |||
Jan 13, 2022 | 41.23 | 41.99 | 41.03 | 41.94 | 4,938,702 | +0.75(+1.82%) |
Jan 12, 2022 | 40.61 | 41.27 | 40.61 | 41.19 | 4,775,384 | +0.93(+2.32%) |
Jan 11, 2022 | 39.82 | 40.35 | 39.32 | 40.26 | 3,560,827 | +0.99(+2.53%) |
Jan 10, 2022 | 39.22 | 39.47 | 38.41 | 39.27 | 3,184,266 | -0.19(-0.49%) |
Jan 07, 2022 | 38.21 | 39.50 | 38.13 | 39.46 | 4,380,070 | +1.29(+3.39%) |
Jan 06, 2022 | 36.75 | 38.25 | 36.71 | 38.16 | 4,691,869 | +1.99(+5.49%) |
Jan 05, 2022 | 36.06 | 36.90 | 35.96 | 36.18 | 5,681,285 | +0.27(+0.74%) |
Jan 04, 2022 | 35.70 | 36.44 | 35.59 | 35.91 | 4,932,473 | +0.01(+0.02%) |
Jan 03, 2022 | 35.31 | 36.35 | 35.31 | 35.90 | 2,321,022 | +0.65(+1.85%) |
Dec 31, 2021 | 34.92 | 35.46 | 34.81 | 35.25 | 1,874,573 | +0.33(+0.96%) |
Dec 30, 2021 | 35.13 | 35.34 | 34.72 | 34.92 | 1,928,973 | -0.04(-0.12%) |
Dec 29, 2021 | 34.66 | 35.51 | 34.63 | 34.96 | 2,133,260 | -0.05(-0.14%) |
Dec 28, 2021 | 35.18 | 35.67 | 34.98 | 35.01 | 1,805,758 | -0.09(-0.26%) |
Dec 27, 2021 | 33.82 | 35.17 | 33.63 | 35.10 | 1,877,926 | +1.28(+3.77%) |
Dec 23, 2021 | 33.82 | 34.26 | 33.82 | 33.83 | 1,740,247 | +0.10(+0.30%) |
Dec 22, 2021 | 33.19 | 34.08 | 32.92 | 33.73 | 2,059,331 | +0.51(+1.53%) |
Dec 21, 2021 | 32.74 | 33.33 | 32.72 | 33.22 | 3,573,299 | +1.00(+3.11%) |
Dec 20, 2021 | 31.25 | 32.23 | 31.21 | 32.22 | 3,895,143 | -0.12(-0.36%) |
Dec 17, 2021 | 32.57 | 32.94 | 32.04 | 32.33 | 3,044,565 | -0.96(-2.88%) |
Dec 16, 2021 | 33.56 | 34.11 | 33.27 | 33.29 | 3,146,641 | +0.26(+0.78%) |
Dec 15, 2021 | 32.82 | 33.16 | 32.02 | 33.03 | 2,800,187 | +0.07(+0.20%) |
Dec 14, 2021 | 32.92 | 33.67 | 32.86 | 32.97 | 3,573,438 | -0.28(-0.85%) |
Dec 13, 2021 | 34.18 | 34.42 | 33.24 | 33.25 | 3,928,067 | -1.48(-4.25%) |
Dec 10, 2021 | 35.10 | 35.18 | 34.23 | 34.73 | 2,923,202 | +0.12(+0.34%) |
Dec 09, 2021 | 34.98 | 35.11 | 34.50 | 34.61 | 6,597,779 | -0.84(-2.36%) |
Dec 08, 2021 | 35.77 | 36.10 | 35.21 | 35.45 | 6,256,355 | -0.35(-0.97%) |
Dec 07, 2021 | 35.50 | 36.19 | 35.31 | 35.79 | 3,636,243 | +1.16(+3.35%) |
Dec 06, 2021 | 33.90 | 35.03 | 33.71 | 34.63 | 3,674,047 | +1.36(+4.08%) |
Dec 03, 2021 | 33.73 | 34.13 | 32.93 | 33.27 | 3,828,823 | +0.05(+0.15%) |
Dec 02, 2021 | 32.48 | 33.41 | 32.19 | 33.22 | 4,579,705 | +0.38(+1.15%) |
Dec 01, 2021 | 34.32 | 34.61 | 32.83 | 32.85 | 3,857,459 | -0.75(-2.23%) |
Nov 30, 2021 | 33.63 | 34.38 | 32.99 | 33.60 | 4,191,138 | -0.87(-2.53%) |
Nov 29, 2021 | 34.86 | 34.96 | 33.90 | 34.47 | 3,725,773 | +0.76(+2.25%) |
Nov 26, 2021 | 33.93 | 34.52 | 33.13 | 33.71 | 5,099,652 | -2.03(-5.69%) |
Nov 24, 2021 | 34.71 | 35.80 | 34.57 | 35.74 | 3,213,623 | +0.86(+2.45%) |
Nov 23, 2021 | 34.07 | 34.92 | 33.86 | 34.89 | 3,547,508 | +1.37(+4.08%) |
Nov 22, 2021 | 32.57 | 33.86 | 32.30 | 33.52 | 4,503,527 | +0.30(+0.92%) |
Nov 19, 2021 | 33.70 | 33.92 | 32.80 | 33.22 | 4,002,264 | -1.43(-4.13%) |
Nov 18, 2021 | 34.10 | 34.78 | 34.62 | 34.65 | 2,907,216 | +0.67(+1.96%) |
Nov 17, 2021 | 34.07 | 34.89 | 33.92 | 33.98 | 3,185,161 | -0.40(-1.17%) |
Nov 16, 2021 | 34.52 | 34.88 | 34.28 | 34.39 | 2,427,840 | +0.03(+0.10%) |
Nov 15, 2021 | 33.94 | 34.46 | 33.63 | 34.35 | 3,648,074 | +0.24(+0.70%) |
Nov 12, 2021 | 34.09 | 34.26 | 33.92 | 34.11 | 3,053,767 | -0.23(-0.67%) |
Nov 11, 2021 | 34.96 | 35.06 | 34.33 | 34.34 | 2,378,126 | -0.58(-1.65%) |
Nov 10, 2021 | 35.71 | 34.92 | 3,930,391 | -0.95(-2.66%) | ||
Nov 09, 2021 | 35.80 | 36.20 | 35.40 | 35.87 | 3,982,806 | +0.02(+0.07%) |
Nov 08, 2021 | 35.88 | 36.48 | 35.72 | 35.85 | 9,381,990 | -0.01(-0.02%) |
Nov 05, 2021 | 35.59 | 36.29 | 34.82 | 35.86 | 7,953,658 | +1.05(+3.00%) |
Nov 04, 2021 | 35.89 | 35.89 | 34.07 | 34.81 | 3,839,359 | -0.14(-0.40%) |
Nov 03, 2021 | 34.58 | 35.24 | 34.40 | 34.95 | 3,003,838 | -0.28(-0.79%) |
Nov 02, 2021 | 35.39 | 35.55 | 34.97 | 35.23 | 2,220,193 | -0.35(-0.99%) |