Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.28 | 41.44 | 41.06 | 41.33 | 3,160,529 | -0.40(-0.95%) |
Jan 28, 2022 | 41.71 | 41.78 | 41.33 | 41.72 | 4,205,778 | -0.45(-1.07%) |
Jan 27, 2022 | 41.14 | 42.27 | 41.11 | 42.17 | 8,584,570 | +1.47(+3.60%) |
Jan 26, 2022 | 41.02 | 41.20 | 40.56 | 40.71 | 4,381,582 | -0.20(-0.50%) |
Jan 25, 2022 | 40.58 | 41.05 | 40.31 | 40.91 | 4,921,371 | -0.01(-0.02%) |
Jan 24, 2022 | 41.10 | 41.16 | 40.18 | 40.92 | 9,764,369 | -0.66(-1.60%) |
Jan 21, 2022 | 41.57 | 41.92 | 41.34 | 41.58 | 5,929,809 | +0.20(+0.49%) |
Jan 20, 2022 | 41.65 | 41.75 | 41.30 | 41.38 | 6,113,938 | -0.75(-1.77%) |
Jan 19, 2022 | 42.38 | 42.72 | 41.97 | 42.13 | 9,077,529 | -1.04(-2.41%) |
Jan 18, 2022 | 42.75 | 43.20 | 42.69 | 43.17 | 9,805,058 | +1.24(+2.97%) |
Jan 14, 2022 | 41.92 | 0 | +0.38(+0.91%) | |||
Jan 13, 2022 | 41.89 | 41.90 | 41.50 | 41.55 | 3,639,025 | -0.17(-0.40%) |
Jan 12, 2022 | 41.76 | 41.76 | 41.58 | 41.71 | 3,900,768 | +0.18(+0.44%) |
Jan 11, 2022 | 41.19 | 41.57 | 41.05 | 41.53 | 4,474,812 | +0.18(+0.45%) |
Jan 10, 2022 | 40.45 | 41.34 | 40.43 | 41.34 | 4,413,457 | +0.91(+2.26%) |
Jan 07, 2022 | 40.20 | 40.58 | 40.16 | 40.43 | 3,070,222 | +0.44(+1.11%) |
Jan 06, 2022 | 40.15 | 40.24 | 39.90 | 39.99 | 2,818,255 | -0.21(-0.53%) |
Jan 05, 2022 | 40.52 | 40.77 | 40.19 | 40.20 | 4,003,079 | +0.06(+0.14%) |
Jan 04, 2022 | 40.17 | 40.42 | 40.03 | 40.15 | 3,431,689 | -0.12(-0.30%) |
Jan 03, 2022 | 40.67 | 40.74 | 40.08 | 40.27 | 2,561,554 | -0.40(-0.97%) |
Dec 31, 2021 | 40.64 | 40.81 | 40.56 | 40.66 | 2,448,584 | -0.02(-0.05%) |
Dec 30, 2021 | 40.97 | 41.08 | 40.68 | 40.68 | 2,410,503 | -0.30(-0.72%) |
Dec 29, 2021 | 40.72 | 41.00 | 40.66 | 40.98 | 2,967,849 | +0.30(+0.75%) |
Dec 28, 2021 | 40.56 | 40.71 | 40.46 | 40.67 | 2,394,424 | +0.02(+0.05%) |
Dec 27, 2021 | 40.50 | 40.68 | 40.37 | 40.65 | 2,219,855 | +0.30(+0.75%) |
Dec 23, 2021 | 40.37 | 40.65 | 40.34 | 40.35 | 3,270,433 | -0.01(-0.02%) |
Dec 22, 2021 | 40.01 | 40.40 | 39.92 | 40.36 | 3,400,250 | +0.38(+0.95%) |
Dec 21, 2021 | 39.71 | 40.06 | 39.56 | 39.98 | 4,769,645 | +0.28(+0.70%) |
Dec 20, 2021 | 39.45 | 39.72 | 39.32 | 39.70 | 4,937,830 | -0.04(-0.09%) |
Dec 17, 2021 | 40.20 | 40.41 | 39.74 | 39.74 | 5,719,599 | -0.66(-1.64%) |
Dec 16, 2021 | 39.88 | 40.47 | 39.85 | 40.40 | 6,402,538 | +0.15(+0.37%) |
Dec 15, 2021 | 39.54 | 40.30 | 39.46 | 40.26 | 5,106,084 | +0.70(+1.77%) |
Dec 14, 2021 | 39.46 | 39.70 | 39.36 | 39.56 | 3,035,522 | -0.19(-0.49%) |
Dec 13, 2021 | 39.71 | 39.88 | 39.61 | 39.75 | 2,904,030 | -0.06(-0.14%) |
Dec 10, 2021 | 39.46 | 39.90 | 39.44 | 39.80 | 4,162,082 | +0.34(+0.86%) |
Dec 09, 2021 | 39.56 | 39.59 | 39.29 | 39.46 | 3,164,214 | +0.11(+0.28%) |
Dec 08, 2021 | 39.29 | 39.45 | 39.08 | 39.35 | 3,862,770 | +0.28(+0.71%) |
Dec 07, 2021 | 38.67 | 39.11 | 38.55 | 39.08 | 5,971,531 | +0.57(+1.48%) |
Dec 06, 2021 | 38.62 | 38.84 | 38.49 | 38.50 | 3,357,074 | +0.47(+1.24%) |
Dec 03, 2021 | 38.19 | 38.27 | 37.82 | 38.03 | 4,431,809 | -0.20(-0.53%) |
Dec 02, 2021 | 38.37 | 38.57 | 38.14 | 38.24 | 4,972,859 | +0.09(+0.24%) |
Dec 01, 2021 | 38.17 | 38.49 | 38.06 | 38.14 | 4,242,915 | +0.23(+0.61%) |
Nov 30, 2021 | 38.25 | 38.42 | 38.19 | 37.91 | 4,305,079 | -0.22(-0.58%) |
Nov 29, 2021 | 38.03 | 38.25 | 37.91 | 38.14 | 4,681,882 | +0.31(+0.83%) |
Nov 26, 2021 | 38.02 | 38.10 | 37.63 | 37.82 | 3,050,647 | -0.53(-1.39%) |
Nov 24, 2021 | 38.42 | 38.42 | 38.19 | 38.36 | 3,063,684 | +0.00(+0.00%) |
Nov 23, 2021 | 38.07 | 38.44 | 38.03 | 38.36 | 3,579,973 | +0.29(+0.75%) |
Nov 22, 2021 | 38.20 | 38.39 | 38.06 | 38.07 | 3,323,884 | -0.28(-0.72%) |
Nov 19, 2021 | 38.55 | 38.60 | 38.22 | 38.35 | 4,723,434 | +0.08(+0.22%) |
Nov 18, 2021 | 38.31 | 38.27 | 38.02 | 38.26 | 5,289,097 | -0.49(-1.27%) |
Nov 17, 2021 | 38.49 | 38.90 | 38.45 | 38.76 | 5,319,086 | +0.09(+0.24%) |
Nov 16, 2021 | 38.61 | 38.89 | 38.48 | 38.66 | 7,441,011 | -0.66(-1.67%) |
Nov 15, 2021 | 39.30 | 39.51 | 39.15 | 39.32 | 4,555,409 | -0.17(-0.44%) |
Nov 12, 2021 | 39.60 | 39.66 | 39.38 | 39.49 | 3,876,665 | +0.12(+0.30%) |
Nov 11, 2021 | 39.22 | 39.42 | 39.17 | 39.38 | 2,546,143 | -0.07(-0.18%) |
Nov 10, 2021 | 39.51 | 39.33 | 39.45 | 4,145,086 | +0.53(+1.36%) | |
Nov 09, 2021 | 39.05 | 39.11 | 38.90 | 38.92 | 3,127,714 | -0.04(-0.09%) |
Nov 08, 2021 | 39.18 | 39.28 | 38.95 | 38.96 | 4,306,564 | -0.66(-1.66%) |
Nov 05, 2021 | 39.17 | 39.62 | 38.99 | 39.61 | 5,813,218 | +0.45(+1.14%) |
Nov 04, 2021 | 39.14 | 39.24 | 38.97 | 39.17 | 4,663,587 | -0.48(-1.22%) |
Nov 03, 2021 | 39.30 | 39.72 | 39.21 | 39.65 | 5,903,536 | +0.66(+1.71%) |
Nov 02, 2021 | 39.06 | 39.35 | 38.83 | 38.98 | 7,045,555 | +0.19(+0.49%) |