Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.28 | 41.22 | 1,285,966 | +0.42(+1.03%) | ||
Jan 28, 2022 | 40.99 | 41.50 | 38.46 | 40.80 | 2,185,968 | +2.02(+5.21%) |
Jan 27, 2022 | 40.50 | 40.99 | 38.58 | 38.78 | 943,163 | -1.25(-3.12%) |
Jan 26, 2022 | 40.25 | 40.99 | 39.65 | 40.03 | 1,146,329 | +0.39(+0.98%) |
Jan 25, 2022 | 40.64 | 40.64 | 39.06 | 39.64 | 1,166,438 | -1.39(-3.39%) |
Jan 24, 2022 | 39.66 | 41.06 | 39.09 | 41.03 | 1,305,123 | +0.70(+1.74%) |
Jan 21, 2022 | 40.37 | 40.87 | 39.96 | 40.33 | 1,183,961 | -0.33(-0.81%) |
Jan 20, 2022 | 40.77 | 41.56 | 40.49 | 40.66 | 848,786 | +0.30(+0.74%) |
Jan 19, 2022 | 40.95 | 41.61 | 40.32 | 40.36 | 1,047,716 | -0.27(-0.66%) |
Jan 18, 2022 | 41.15 | 41.26 | 40.52 | 40.63 | 657,604 | -1.09(-2.61%) |
Jan 14, 2022 | 41.72 | 0 | -0.13(-0.31%) | |||
Jan 13, 2022 | 42.48 | 42.86 | 41.74 | 41.85 | 616,162 | -0.37(-0.88%) |
Jan 12, 2022 | 42.97 | 43.39 | 42.17 | 42.22 | 865,066 | -0.41(-0.96%) |
Jan 11, 2022 | 41.23 | 42.73 | 41.23 | 42.63 | 798,405 | +1.46(+3.55%) |
Jan 10, 2022 | 41.03 | 41.23 | 39.86 | 41.17 | 722,744 | +0.14(+0.34%) |
Jan 07, 2022 | 42.50 | 42.98 | 40.70 | 41.03 | 674,936 | -0.90(-2.15%) |
Jan 06, 2022 | 41.55 | 43.27 | 41.55 | 41.93 | 824,373 | +0.28(+0.67%) |
Jan 05, 2022 | 42.42 | 43.14 | 41.62 | 41.65 | 875,857 | -0.93(-2.18%) |
Jan 04, 2022 | 43.52 | 43.88 | 42.46 | 42.58 | 681,705 | -0.86(-1.98%) |
Jan 03, 2022 | 43.72 | 44.05 | 43.31 | 43.44 | 590,104 | -0.23(-0.53%) |
Dec 31, 2021 | 43.83 | 43.99 | 43.64 | 43.67 | 256,686 | -0.10(-0.23%) |
Dec 30, 2021 | 44.00 | 44.40 | 43.66 | 43.77 | 406,987 | -0.33(-0.75%) |
Dec 29, 2021 | 43.95 | 44.37 | 43.88 | 44.10 | 324,771 | +0.16(+0.36%) |
Dec 28, 2021 | 44.31 | 44.44 | 43.91 | 43.94 | 397,626 | -0.38(-0.86%) |
Dec 27, 2021 | 43.53 | 44.36 | 43.38 | 44.32 | 418,890 | +0.81(+1.86%) |
Dec 23, 2021 | 43.31 | 43.87 | 43.01 | 43.51 | 235,070 | +0.38(+0.88%) |
Dec 22, 2021 | 42.28 | 43.19 | 42.16 | 43.13 | 521,507 | +0.82(+1.94%) |
Dec 21, 2021 | 42.19 | 42.52 | 40.99 | 42.31 | 525,274 | +0.65(+1.56%) |
Dec 20, 2021 | 41.69 | 41.97 | 40.99 | 41.66 | 436,143 | -0.67(-1.58%) |
Dec 17, 2021 | 42.10 | 42.61 | 41.59 | 42.33 | 1,539,463 | +0.15(+0.36%) |
Dec 16, 2021 | 43.50 | 44.06 | 41.94 | 42.18 | 381,215 | -1.12(-2.59%) |
Dec 15, 2021 | 42.85 | 43.32 | 42.26 | 43.30 | 618,832 | +0.48(+1.12%) |
Dec 14, 2021 | 42.44 | 43.13 | 42.36 | 42.82 | 723,144 | -0.08(-0.19%) |
Dec 13, 2021 | 44.21 | 44.21 | 42.84 | 42.90 | 688,634 | -0.51(-1.17%) |
Dec 10, 2021 | 43.25 | 43.50 | 42.68 | 43.41 | 414,929 | +0.41(+0.95%) |
Dec 09, 2021 | 43.51 | 44.01 | 42.96 | 43.00 | 445,603 | -0.84(-1.92%) |
Dec 08, 2021 | 42.77 | 44.04 | 41.89 | 43.84 | 930,825 | +1.94(+4.63%) |
Dec 07, 2021 | 41.46 | 42.33 | 41.14 | 41.90 | 746,064 | +1.09(+2.67%) |
Dec 06, 2021 | 40.60 | 41.31 | 40.05 | 40.81 | 908,514 | +0.49(+1.22%) |
Dec 03, 2021 | 41.29 | 41.96 | 39.91 | 40.32 | 1,551,962 | -1.37(-3.29%) |
Dec 02, 2021 | 41.31 | 42.00 | 40.78 | 41.69 | 681,256 | +0.46(+1.12%) |
Dec 01, 2021 | 42.24 | 42.99 | 41.22 | 41.23 | 1,262,886 | -0.29(-0.70%) |
Nov 30, 2021 | 42.76 | 42.87 | 41.36 | 41.52 | 823,778 | -1.45(-3.37%) |
Nov 29, 2021 | 43.41 | 43.84 | 42.81 | 42.97 | 667,875 | -0.01(-0.02%) |
Nov 26, 2021 | 43.88 | 44.30 | 42.40 | 42.98 | 339,827 | -1.57(-3.52%) |
Nov 24, 2021 | 44.61 | 44.85 | 44.17 | 44.55 | 400,199 | -0.46(-1.02%) |
Nov 23, 2021 | 45.06 | 45.47 | 44.30 | 45.01 | 966,160 | -0.20(-0.44%) |
Nov 22, 2021 | 45.66 | 45.98 | 45.05 | 45.21 | 745,971 | -0.15(-0.33%) |
Nov 19, 2021 | 45.38 | 45.69 | 45.24 | 45.36 | 1,263,164 | -0.04(-0.09%) |
Nov 18, 2021 | 45.30 | 45.49 | 45.19 | 45.40 | 648,658 | +0.10(+0.22%) |
Nov 17, 2021 | 45.06 | 45.34 | 44.75 | 45.30 | 700,566 | +0.18(+0.40%) |
Nov 16, 2021 | 44.85 | 45.49 | 44.83 | 45.12 | 1,115,189 | +0.13(+0.29%) |
Nov 15, 2021 | 45.02 | 45.26 | 44.76 | 44.99 | 766,414 | +0.20(+0.45%) |
Nov 12, 2021 | 44.10 | 45.12 | 43.81 | 44.79 | 1,363,199 | +0.71(+1.61%) |
Nov 11, 2021 | 44.00 | 44.34 | 43.81 | 44.08 | 659,835 | +0.37(+0.85%) |
Nov 10, 2021 | 43.10 | 43.77 | 43.71 | 884,615 | -0.03(-0.07%) | |
Nov 09, 2021 | 44.02 | 44.02 | 43.35 | 43.74 | 690,905 | -0.04(-0.09%) |
Nov 08, 2021 | 43.85 | 44.03 | 43.53 | 43.78 | 437,161 | -0.08(-0.18%) |
Nov 05, 2021 | 44.01 | 44.38 | 43.69 | 43.86 | 872,793 | -0.23(-0.52%) |
Nov 04, 2021 | 43.06 | 44.13 | 42.90 | 44.09 | 1,389,957 | +0.97(+2.25%) |
Nov 03, 2021 | 42.97 | 43.45 | 42.65 | 43.12 | 504,991 | +0.19(+0.44%) |
Nov 02, 2021 | 43.71 | 43.95 | 42.31 | 42.93 | 933,310 | -0.78(-1.78%) |