Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.52 | 42.91 | 42.88 | 11,859,444 | +1.97(+4.82%) | |
Jan 28, 2022 | 40.65 | 40.93 | 38.79 | 40.91 | 14,042,667 | -0.02(-0.05%) |
Jan 27, 2022 | 41.85 | 42.78 | 40.71 | 40.93 | 12,921,157 | -0.50(-1.21%) |
Jan 26, 2022 | 42.46 | 43.06 | 41.19 | 41.43 | 13,568,000 | -0.35(-0.84%) |
Jan 25, 2022 | 40.80 | 42.11 | 40.56 | 41.78 | 11,281,011 | +0.39(+0.94%) |
Jan 24, 2022 | 40.15 | 41.49 | 38.84 | 41.39 | 20,952,060 | -0.26(-0.62%) |
Jan 21, 2022 | 42.67 | 43.02 | 41.27 | 41.65 | 16,065,170 | -1.23(-2.87%) |
Jan 20, 2022 | 44.35 | 44.84 | 42.80 | 42.88 | 15,571,127 | -1.52(-3.42%) |
Jan 19, 2022 | 45.52 | 45.70 | 44.34 | 44.40 | 10,302,623 | -1.21(-2.65%) |
Jan 18, 2022 | 45.92 | 46.98 | 45.45 | 45.61 | 11,110,816 | -1.13(-2.42%) |
Jan 14, 2022 | 46.74 | 0 | -1.43(-2.97%) | |||
Jan 13, 2022 | 47.21 | 49.27 | 46.78 | 48.17 | 14,665,779 | +1.63(+3.50%) |
Jan 12, 2022 | 46.95 | 47.51 | 46.27 | 46.54 | 8,993,459 | -0.36(-0.77%) |
Jan 11, 2022 | 46.41 | 47.55 | 46.15 | 46.90 | 8,584,189 | +0.32(+0.69%) |
Jan 10, 2022 | 47.53 | 47.77 | 46.18 | 46.58 | 9,201,226 | -0.73(-1.54%) |
Jan 07, 2022 | 46.31 | 47.77 | 45.99 | 47.31 | 11,643,975 | +1.54(+3.36%) |
Jan 06, 2022 | 46.46 | 46.90 | 45.21 | 45.77 | 8,222,228 | -0.01(-0.02%) |
Jan 05, 2022 | 46.70 | 47.10 | 45.54 | 45.78 | 10,976,557 | -0.47(-1.02%) |
Jan 04, 2022 | 46.55 | 47.02 | 45.90 | 46.25 | 11,235,214 | +0.65(+1.42%) |
Jan 03, 2022 | 44.67 | 46.40 | 43.78 | 45.60 | 13,868,791 | +1.82(+4.16%) |
Dec 31, 2021 | 44.13 | 44.71 | 43.72 | 43.78 | 7,398,941 | -0.35(-0.79%) |
Dec 30, 2021 | 44.29 | 45.20 | 44.07 | 44.13 | 9,841,024 | -0.30(-0.68%) |
Dec 29, 2021 | 44.82 | 45.17 | 44.33 | 44.43 | 8,331,254 | -1.22(-2.67%) |
Dec 28, 2021 | 44.32 | 45.80 | 44.05 | 45.65 | 9,240,617 | +1.65(+3.75%) |
Dec 27, 2021 | 43.56 | 44.78 | 43.08 | 44.00 | 11,210,493 | -0.87(-1.94%) |
Dec 23, 2021 | 45.22 | 45.48 | 44.34 | 44.87 | 10,322,997 | +0.30(+0.67%) |
Dec 22, 2021 | 43.95 | 45.20 | 43.51 | 44.57 | 12,951,905 | +0.64(+1.46%) |
Dec 21, 2021 | 41.62 | 44.23 | 41.58 | 43.93 | 19,594,970 | +2.83(+6.89%) |
Dec 20, 2021 | 39.46 | 41.70 | 39.11 | 41.10 | 14,560,499 | +0.32(+0.78%) |
Dec 17, 2021 | 40.33 | 41.62 | 39.48 | 40.78 | 15,031,343 | +0.73(+1.82%) |
Dec 16, 2021 | 42.33 | 42.65 | 39.88 | 40.05 | 12,699,502 | -2.77(-6.47%) |
Dec 15, 2021 | 42.82 | 42.82 | 39.74 | 42.82 | 14,834,768 | +1.44(+3.48%) |
Dec 14, 2021 | 41.16 | 42.59 | 41.16 | 41.38 | 12,272,729 | -1.88(-4.36%) |
Dec 13, 2021 | 42.84 | 43.26 | 41.05 | 43.26 | 16,072,148 | -0.74(-1.67%) |
Dec 10, 2021 | 44.16 | 44.29 | 43.12 | 44.00 | 11,038,398 | -0.42(-0.94%) |
Dec 09, 2021 | 44.80 | 45.25 | 43.98 | 44.42 | 12,442,255 | -2.00(-4.30%) |
Dec 08, 2021 | 43.74 | 46.60 | 43.59 | 46.42 | 22,477,596 | +3.16(+7.31%) |
Dec 07, 2021 | 44.97 | 45.46 | 42.98 | 43.26 | 17,751,552 | -0.73(-1.67%) |
Dec 06, 2021 | 41.60 | 45.41 | 41.53 | 43.99 | 27,521,552 | +3.55(+8.77%) |
Dec 03, 2021 | 41.22 | 41.59 | 39.70 | 40.44 | 17,327,304 | -1.13(-2.72%) |
Dec 02, 2021 | 39.77 | 42.04 | 38.90 | 41.57 | 23,964,392 | +2.51(+6.43%) |
Dec 01, 2021 | 43.03 | 43.57 | 38.88 | 39.06 | 27,503,168 | -3.20(-7.57%) |
Nov 30, 2021 | 41.45 | 42.34 | 40.67 | 42.26 | 14,905,104 | -1.00(-2.32%) |
Nov 29, 2021 | 43.18 | 44.11 | 41.68 | 43.26 | 18,464,428 | -0.74(-1.67%) |
Nov 26, 2021 | 43.67 | 44.42 | 40.11 | 44.00 | 36,386,896 | -2.73(-5.84%) |
Nov 24, 2021 | 46.20 | 47.13 | 45.80 | 46.73 | 5,595,596 | +0.03(+0.06%) |
Nov 23, 2021 | 46.74 | 47.58 | 46.74 | 46.70 | 6,996,226 | +0.12(+0.26%) |
Nov 22, 2021 | 46.68 | 47.33 | 45.80 | 46.58 | 10,927,979 | +0.47(+1.02%) |
Nov 19, 2021 | 46.54 | 46.54 | 45.22 | 46.11 | 17,013,976 | -1.32(-2.78%) |
Nov 18, 2021 | 48.68 | 47.45 | 46.91 | 47.43 | 9,871,827 | -1.31(-2.69%) |
Nov 17, 2021 | 48.68 | 49.50 | 48.26 | 48.74 | 8,282,214 | -0.46(-0.93%) |
Nov 16, 2021 | 50.20 | 50.36 | 48.92 | 49.20 | 9,255,781 | -1.28(-2.54%) |
Nov 15, 2021 | 50.20 | 50.83 | 50.07 | 50.48 | 6,491,775 | +0.65(+1.30%) |
Nov 12, 2021 | 51.35 | 51.41 | 49.28 | 49.83 | 10,277,124 | -1.51(-2.94%) |
Nov 11, 2021 | 51.57 | 52.15 | 51.31 | 51.34 | 5,864,519 | -0.43(-0.83%) |
Nov 10, 2021 | 51.93 | 51.77 | 7,148,799 | -1.04(-1.97%) | ||
Nov 09, 2021 | 52.91 | 53.10 | 51.66 | 52.81 | 7,613,072 | -0.30(-0.56%) |
Nov 08, 2021 | 53.87 | 54.52 | 52.81 | 53.11 | 14,907,278 | +0.40(+0.76%) |
Nov 05, 2021 | 52.39 | 52.87 | 50.88 | 52.71 | 21,551,776 | +3.57(+7.26%) |
Nov 04, 2021 | 49.29 | 49.47 | 48.38 | 49.14 | 8,650,492 | +0.09(+0.18%) |
Nov 03, 2021 | 47.78 | 49.23 | 47.19 | 49.05 | 11,268,127 | +1.07(+2.23%) |
Nov 02, 2021 | 47.92 | 48.08 | 47.19 | 47.98 | 8,762,515 | -0.07(-0.15%) |