Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.62 | 43.00 | 42.76 | 7,722,433 | +0.95(+2.27%) | |
Jan 28, 2022 | 40.26 | 41.85 | 40.02 | 41.81 | 5,654,967 | +0.70(+1.70%) |
Jan 27, 2022 | 42.05 | 42.94 | 40.70 | 41.11 | 5,816,545 | -0.82(-1.94%) |
Jan 26, 2022 | 42.31 | 42.96 | 41.65 | 41.93 | 4,145,750 | -0.38(-0.90%) |
Jan 25, 2022 | 42.07 | 42.75 | 41.54 | 42.31 | 4,152,911 | -0.43(-1.02%) |
Jan 24, 2022 | 41.18 | 42.84 | 41.07 | 42.74 | 6,078,337 | +0.83(+1.99%) |
Jan 21, 2022 | 42.75 | 42.86 | 41.73 | 41.91 | 4,718,249 | -0.78(-1.83%) |
Jan 20, 2022 | 42.66 | 43.59 | 42.22 | 42.69 | 4,054,155 | -1.05(-2.39%) |
Jan 19, 2022 | 43.88 | 44.01 | 43.28 | 43.73 | 2,987,650 | +0.04(+0.08%) |
Jan 18, 2022 | 43.57 | 43.79 | 42.82 | 43.70 | 3,235,031 | -0.17(-0.38%) |
Jan 14, 2022 | 43.87 | 0 | +0.18(+0.41%) | |||
Jan 13, 2022 | 43.15 | 44.08 | 43.07 | 43.69 | 2,978,890 | +0.72(+1.67%) |
Jan 12, 2022 | 43.02 | 43.28 | 42.74 | 42.97 | 2,628,666 | -0.03(-0.06%) |
Jan 11, 2022 | 43.22 | 43.34 | 42.58 | 43.00 | 2,206,117 | -0.04(-0.10%) |
Jan 10, 2022 | 43.51 | 43.80 | 42.55 | 43.04 | 3,728,701 | -0.27(-0.61%) |
Jan 07, 2022 | 42.83 | 43.64 | 42.78 | 43.31 | 3,155,174 | +0.47(+1.10%) |
Jan 06, 2022 | 43.59 | 43.66 | 42.60 | 42.84 | 3,130,078 | -0.31(-0.72%) |
Jan 05, 2022 | 42.92 | 43.76 | 42.89 | 43.15 | 4,758,666 | +0.20(+0.45%) |
Jan 04, 2022 | 41.67 | 43.45 | 41.65 | 42.95 | 4,637,994 | +1.49(+3.59%) |
Jan 03, 2022 | 41.96 | 42.14 | 41.34 | 41.47 | 3,169,067 | -0.17(-0.40%) |
Dec 31, 2021 | 41.26 | 41.80 | 41.26 | 41.63 | 2,020,206 | +0.27(+0.64%) |
Dec 30, 2021 | 41.51 | 41.82 | 41.31 | 41.37 | 1,884,394 | -0.04(-0.09%) |
Dec 29, 2021 | 41.22 | 41.63 | 41.22 | 41.40 | 2,016,390 | +0.04(+0.11%) |
Dec 28, 2021 | 41.03 | 41.47 | 41.03 | 41.36 | 2,383,629 | +0.30(+0.73%) |
Dec 27, 2021 | 40.59 | 41.11 | 40.54 | 41.06 | 1,979,227 | +0.43(+1.07%) |
Dec 23, 2021 | 40.38 | 40.79 | 40.33 | 40.62 | 2,712,329 | +0.51(+1.26%) |
Dec 22, 2021 | 40.17 | 40.45 | 39.80 | 40.12 | 3,646,676 | -0.04(-0.11%) |
Dec 21, 2021 | 39.88 | 40.49 | 39.88 | 40.16 | 4,472,289 | +0.66(+1.68%) |
Dec 20, 2021 | 40.07 | 40.28 | 38.88 | 39.50 | 5,891,489 | -1.13(-2.77%) |
Dec 17, 2021 | 41.70 | 41.83 | 40.54 | 40.62 | 8,584,875 | -1.04(-2.49%) |
Dec 16, 2021 | 41.14 | 41.78 | 41.05 | 41.66 | 6,078,253 | +0.72(+1.75%) |
Dec 15, 2021 | 40.41 | 41.02 | 39.77 | 40.94 | 6,167,664 | +0.58(+1.45%) |
Dec 14, 2021 | 40.68 | 41.00 | 40.23 | 40.36 | 7,293,187 | -0.27(-0.65%) |
Dec 13, 2021 | 40.65 | 40.87 | 40.12 | 40.62 | 4,627,297 | -0.04(-0.11%) |
Dec 10, 2021 | 41.21 | 41.21 | 40.54 | 40.67 | 5,140,091 | -0.25(-0.61%) |
Dec 09, 2021 | 40.96 | 41.35 | 40.58 | 40.92 | 4,968,812 | -0.20(-0.50%) |
Dec 08, 2021 | 41.44 | 41.84 | 40.95 | 41.12 | 12,647,978 | -0.22(-0.54%) |
Dec 07, 2021 | 41.81 | 41.93 | 40.99 | 41.34 | 4,881,943 | -0.35(-0.85%) |
Dec 06, 2021 | 41.53 | 42.09 | 41.52 | 41.70 | 4,648,992 | +0.53(+1.29%) |
Dec 03, 2021 | 40.56 | 41.66 | 40.56 | 41.16 | 4,445,231 | +0.51(+1.24%) |
Dec 02, 2021 | 40.24 | 40.95 | 39.94 | 40.66 | 4,813,091 | +0.66(+1.66%) |
Dec 01, 2021 | 40.87 | 41.37 | 39.99 | 39.99 | 4,454,327 | -0.35(-0.86%) |
Nov 30, 2021 | 41.48 | 41.56 | 40.12 | 40.34 | 6,963,102 | -1.51(-3.60%) |
Nov 29, 2021 | 42.68 | 42.68 | 41.82 | 41.85 | 3,070,901 | -0.27(-0.65%) |
Nov 26, 2021 | 41.15 | 42.36 | 40.92 | 42.12 | 2,630,041 | -0.02(-0.04%) |
Nov 24, 2021 | 42.87 | 42.87 | 42.06 | 42.14 | 2,135,940 | -0.67(-1.57%) |
Nov 23, 2021 | 43.04 | 43.07 | 42.55 | 42.81 | 2,171,450 | -0.12(-0.27%) |
Nov 22, 2021 | 42.20 | 43.21 | 41.57 | 42.93 | 3,744,269 | +0.76(+1.81%) |
Nov 19, 2021 | 42.61 | 42.78 | 41.88 | 42.17 | 3,294,480 | -0.88(-2.04%) |
Nov 18, 2021 | 43.34 | 43.04 | 42.91 | 43.04 | 2,467,633 | -0.32(-0.74%) |
Nov 17, 2021 | 43.56 | 43.73 | 43.22 | 43.36 | 2,653,469 | -0.30(-0.69%) |
Nov 16, 2021 | 43.79 | 44.17 | 43.65 | 43.66 | 2,171,410 | -0.16(-0.36%) |
Nov 15, 2021 | 43.78 | 43.85 | 43.46 | 43.82 | 2,842,201 | +0.15(+0.35%) |
Nov 12, 2021 | 44.10 | 44.45 | 43.57 | 43.67 | 2,767,355 | -0.36(-0.82%) |
Nov 11, 2021 | 43.78 | 44.15 | 43.42 | 44.03 | 2,399,913 | +0.40(+0.91%) |
Nov 10, 2021 | 43.43 | 43.64 | 3,826,559 | +0.37(+0.85%) | ||
Nov 09, 2021 | 43.18 | 43.51 | 42.94 | 43.27 | 2,935,141 | -0.05(-0.12%) |
Nov 08, 2021 | 43.15 | 43.55 | 42.88 | 43.32 | 3,731,157 | +0.41(+0.96%) |
Nov 05, 2021 | 43.01 | 43.67 | 42.87 | 42.91 | 2,573,370 | +0.11(+0.25%) |
Nov 04, 2021 | 43.71 | 44.08 | 42.61 | 42.80 | 3,302,961 | -1.02(-2.32%) |
Nov 03, 2021 | 42.79 | 43.93 | 42.79 | 43.82 | 3,684,758 | +0.84(+1.96%) |
Nov 02, 2021 | 43.23 | 43.77 | 42.88 | 42.98 | 4,490,050 | -0.13(-0.31%) |