Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.98 | 40.08 | 40.01 | 12,233,584 | -0.06(-0.15%) | |
Jan 28, 2022 | 39.91 | 40.08 | 39.74 | 40.07 | 5,386,528 | +0.11(+0.28%) |
Jan 27, 2022 | 40.21 | 40.27 | 39.86 | 39.96 | 1,543,660 | -0.17(-0.42%) |
Jan 26, 2022 | 40.46 | 40.52 | 40.06 | 40.13 | 3,578,959 | -0.15(-0.37%) |
Jan 25, 2022 | 40.28 | 40.33 | 40.18 | 40.28 | 3,149,371 | -0.11(-0.27%) |
Jan 24, 2022 | 40.32 | 40.41 | 40.11 | 40.39 | 21,205,336 | -0.01(-0.02%) |
Jan 21, 2022 | 40.45 | 40.52 | 40.38 | 40.40 | 5,247,170 | -0.04(-0.10%) |
Jan 20, 2022 | 40.58 | 40.69 | 40.42 | 40.44 | 1,792,444 | -0.08(-0.20%) |
Jan 19, 2022 | 40.62 | 40.68 | 40.50 | 40.52 | 2,271,828 | -0.03(-0.07%) |
Jan 18, 2022 | 40.66 | 40.66 | 40.51 | 40.55 | 5,449,649 | -0.25(-0.61%) |
Jan 14, 2022 | 40.80 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 40.92 | 40.93 | 40.79 | 40.82 | 2,712,605 | -0.09(-0.22%) |
Jan 12, 2022 | 40.95 | 40.95 | 40.88 | 40.91 | 1,751,056 | +0.04(+0.10%) |
Jan 11, 2022 | 40.70 | 40.87 | 40.60 | 40.87 | 1,939,614 | +0.19(+0.47%) |
Jan 10, 2022 | 40.60 | 40.69 | 40.42 | 40.68 | 3,473,803 | +0.01(+0.02%) |
Jan 07, 2022 | 40.75 | 40.76 | 40.66 | 40.67 | 3,448,656 | -0.08(-0.20%) |
Jan 06, 2022 | 40.75 | 40.87 | 40.74 | 40.75 | 4,221,449 | +0.01(+0.02%) |
Jan 05, 2022 | 41.05 | 41.06 | 40.74 | 40.74 | 2,425,393 | -0.31(-0.76%) |
Jan 04, 2022 | 41.14 | 41.16 | 41.01 | 41.05 | 2,245,698 | -0.11(-0.27%) |
Jan 03, 2022 | 41.16 | 41.16 | 41.07 | 41.16 | 1,682,077 | -0.03(-0.07%) |
Dec 31, 2021 | 41.19 | 41.21 | 41.15 | 41.19 | 1,220,031 | +0.03(+0.07%) |
Dec 30, 2021 | 41.20 | 41.20 | 41.15 | 41.16 | 1,175,036 | -0.03(-0.07%) |
Dec 29, 2021 | 41.23 | 41.23 | 41.16 | 41.19 | 795,042 | -0.05(-0.12%) |
Dec 28, 2021 | 41.24 | 41.25 | 41.17 | 41.24 | 1,256,003 | +0.00(+0.00%) |
Dec 27, 2021 | 41.26 | 41.31 | 41.21 | 41.24 | 2,706,767 | +0.01(+0.02%) |
Dec 23, 2021 | 41.17 | 41.26 | 41.14 | 41.23 | 2,111,414 | +0.08(+0.19%) |
Dec 22, 2021 | 40.99 | 41.15 | 40.98 | 41.15 | 2,550,268 | +0.16(+0.39%) |
Dec 21, 2021 | 40.86 | 40.99 | 40.85 | 40.99 | 2,501,071 | +0.18(+0.44%) |
Dec 20, 2021 | 40.77 | 40.83 | 40.73 | 40.81 | 1,596,312 | -0.05(-0.12%) |
Dec 17, 2021 | 40.84 | 40.91 | 40.78 | 40.86 | 1,970,516 | -0.05(-0.12%) |
Dec 16, 2021 | 40.92 | 40.98 | 40.87 | 40.91 | 2,265,518 | -0.24(-0.58%) |
Dec 15, 2021 | 41.01 | 41.15 | 40.91 | 41.15 | 1,436,099 | +0.18(+0.44%) |
Dec 14, 2021 | 41.00 | 41.03 | 40.91 | 40.97 | 1,346,360 | -0.08(-0.19%) |
Dec 13, 2021 | 41.05 | 41.07 | 41.00 | 41.05 | 1,172,927 | +0.00(+0.00%) |
Dec 10, 2021 | 41.02 | 41.05 | 40.96 | 41.05 | 1,282,949 | +0.10(+0.24%) |
Dec 09, 2021 | 41.13 | 41.13 | 40.92 | 40.95 | 1,067,692 | -0.19(-0.46%) |
Dec 08, 2021 | 41.09 | 41.14 | 41.03 | 41.14 | 1,985,233 | +0.01(+0.02%) |
Dec 07, 2021 | 41.05 | 41.19 | 41.03 | 41.13 | 2,327,323 | +0.28(+0.69%) |
Dec 06, 2021 | 40.82 | 40.94 | 40.73 | 40.85 | 1,806,440 | +0.11(+0.27%) |
Dec 03, 2021 | 40.75 | 40.77 | 40.64 | 40.74 | 1,690,395 | -0.01(-0.02%) |
Dec 02, 2021 | 40.42 | 40.76 | 40.42 | 40.75 | 1,616,481 | +0.29(+0.72%) |
Dec 01, 2021 | 40.59 | 40.70 | 40.43 | 40.46 | 1,555,749 | -0.15(-0.37%) |
Nov 30, 2021 | 40.72 | 40.80 | 40.53 | 40.61 | 6,310,160 | -0.21(-0.51%) |
Nov 29, 2021 | 40.73 | 40.82 | 40.67 | 40.82 | 5,136,146 | +0.29(+0.72%) |
Nov 26, 2021 | 40.63 | 40.63 | 40.45 | 40.53 | 841,733 | -0.30(-0.73%) |
Nov 24, 2021 | 40.80 | 40.83 | 40.67 | 40.83 | 1,377,792 | -0.01(-0.02%) |
Nov 23, 2021 | 40.87 | 40.93 | 40.78 | 40.84 | 3,384,360 | -0.06(-0.15%) |
Nov 22, 2021 | 41.05 | 41.08 | 40.88 | 40.90 | 2,636,854 | -0.15(-0.37%) |
Nov 19, 2021 | 41.06 | 41.12 | 41.03 | 41.05 | 1,268,619 | -0.01(-0.02%) |
Nov 18, 2021 | 41.18 | 41.18 | 41.06 | 41.06 | 1,639,089 | -0.06(-0.15%) |
Nov 17, 2021 | 41.21 | 41.21 | 41.10 | 41.12 | 2,766,443 | -0.05(-0.12%) |
Nov 16, 2021 | 41.17 | 41.20 | 41.15 | 41.17 | 1,077,574 | +0.00(+0.00%) |
Nov 15, 2021 | 41.30 | 41.30 | 41.15 | 41.17 | 2,143,122 | -0.06(-0.15%) |
Nov 12, 2021 | 41.26 | 41.30 | 41.21 | 41.23 | 1,666,009 | +0.01(+0.02%) |
Nov 11, 2021 | 41.32 | 41.32 | 41.21 | 41.22 | 948,526 | -0.08(-0.19%) |
Nov 10, 2021 | 41.46 | 41.30 | 2,843,679 | -0.18(-0.43%) | ||
Nov 09, 2021 | 41.47 | 41.48 | 41.41 | 41.48 | 809,772 | +0.03(+0.07%) |
Nov 08, 2021 | 41.55 | 41.55 | 41.41 | 41.45 | 1,512,823 | -0.04(-0.10%) |
Nov 05, 2021 | 41.40 | 41.49 | 41.36 | 41.49 | 2,185,841 | +0.16(+0.39%) |
Nov 04, 2021 | 41.27 | 41.33 | 41.25 | 41.33 | 1,621,943 | +0.09(+0.22%) |
Nov 03, 2021 | 41.16 | 41.25 | 41.10 | 41.24 | 1,013,976 | +0.08(+0.19%) |
Nov 02, 2021 | 41.07 | 41.18 | 41.02 | 41.16 | 1,028,817 | +0.09(+0.22%) |