Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.67 | 32.99 | 14,892,173 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.33 | 33.22 | 32.01 | 33.19 | 15,610,813 | +0.84(+2.59%) |
Jan 27, 2022 | 32.68 | 32.92 | 32.19 | 32.35 | 16,644,491 | -0.09(-0.27%) |
Jan 26, 2022 | 32.72 | 33.56 | 32.17 | 32.44 | 22,596,826 | -0.07(-0.21%) |
Jan 25, 2022 | 32.44 | 32.76 | 31.95 | 32.50 | 20,649,684 | -0.62(-1.86%) |
Jan 24, 2022 | 33.20 | 33.26 | 32.19 | 33.12 | 30,080,424 | +0.25(+0.76%) |
Jan 21, 2022 | 33.79 | 33.87 | 32.20 | 32.87 | 35,665,844 | -1.10(-3.23%) |
Jan 20, 2022 | 33.66 | 34.81 | 33.66 | 33.97 | 18,864,134 | -0.01(-0.03%) |
Jan 19, 2022 | 34.06 | 34.28 | 33.70 | 33.98 | 18,321,478 | +0.00(+0.00%) |
Jan 18, 2022 | 34.75 | 34.79 | 33.80 | 33.98 | 21,401,814 | -1.15(-3.27%) |
Jan 14, 2022 | 35.12 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.36 | 35.65 | 35.26 | 35.41 | 9,640,626 | +0.10(+0.27%) |
Jan 12, 2022 | 35.12 | 35.41 | 34.95 | 35.32 | 11,976,834 | +0.33(+0.94%) |
Jan 11, 2022 | 35.23 | 35.28 | 34.19 | 34.99 | 15,639,532 | -0.23(-0.66%) |
Jan 10, 2022 | 36.22 | 36.24 | 34.98 | 35.22 | 16,754,377 | -0.93(-2.59%) |
Jan 07, 2022 | 36.22 | 36.42 | 35.98 | 36.16 | 10,136,024 | -0.19(-0.53%) |
Jan 06, 2022 | 36.13 | 36.50 | 35.92 | 36.35 | 10,406,584 | +0.26(+0.72%) |
Jan 05, 2022 | 36.35 | 36.55 | 36.05 | 36.09 | 10,149,409 | -0.18(-0.50%) |
Jan 04, 2022 | 35.77 | 36.64 | 35.74 | 36.27 | 8,456,133 | +0.49(+1.38%) |
Jan 03, 2022 | 36.11 | 36.38 | 35.52 | 35.78 | 9,048,953 | -0.46(-1.28%) |
Dec 31, 2021 | 35.92 | 36.46 | 35.82 | 36.24 | 6,653,600 | +0.27(+0.75%) |
Dec 30, 2021 | 36.06 | 36.31 | 35.86 | 35.97 | 6,722,205 | -0.25(-0.69%) |
Dec 29, 2021 | 36.07 | 36.39 | 35.97 | 36.22 | 6,086,217 | +0.15(+0.43%) |
Dec 28, 2021 | 35.82 | 36.25 | 35.82 | 36.07 | 5,500,443 | +0.22(+0.62%) |
Dec 27, 2021 | 35.53 | 35.93 | 35.50 | 35.85 | 6,297,318 | +0.39(+1.09%) |
Dec 23, 2021 | 34.99 | 35.61 | 34.29 | 35.46 | 11,563,402 | +0.68(+1.97%) |
Dec 22, 2021 | 34.66 | 34.80 | 34.52 | 34.78 | 6,387,796 | +0.13(+0.36%) |
Dec 21, 2021 | 34.33 | 34.80 | 34.02 | 34.65 | 10,018,650 | +0.62(+1.81%) |
Dec 20, 2021 | 33.93 | 34.43 | 33.68 | 34.04 | 12,305,897 | -0.40(-1.15%) |
Dec 17, 2021 | 35.15 | 35.23 | 34.34 | 34.43 | 30,703,646 | -0.82(-2.32%) |
Dec 16, 2021 | 35.06 | 35.57 | 35.06 | 35.25 | 11,611,277 | +0.10(+0.27%) |
Dec 15, 2021 | 34.97 | 35.22 | 34.59 | 35.15 | 11,613,724 | +0.53(+1.53%) |
Dec 14, 2021 | 34.54 | 34.99 | 34.42 | 34.62 | 11,512,317 | -0.09(-0.25%) |
Dec 13, 2021 | 35.45 | 35.59 | 34.67 | 34.71 | 15,046,018 | -0.70(-1.99%) |
Dec 10, 2021 | 35.62 | 35.65 | 35.22 | 35.41 | 12,605,591 | +0.13(+0.36%) |
Dec 09, 2021 | 35.48 | 35.71 | 35.23 | 35.29 | 11,279,641 | -0.33(-0.92%) |
Dec 08, 2021 | 35.82 | 35.94 | 35.25 | 35.62 | 11,494,909 | -0.14(-0.38%) |
Dec 07, 2021 | 35.66 | 36.00 | 35.53 | 35.75 | 10,960,982 | +0.32(+0.90%) |
Dec 06, 2021 | 34.90 | 35.68 | 34.86 | 35.43 | 15,215,654 | +0.89(+2.57%) |
Dec 03, 2021 | 34.65 | 35.17 | 34.19 | 34.55 | 22,639,892 | +0.26(+0.76%) |
Dec 02, 2021 | 33.25 | 34.44 | 33.19 | 34.29 | 12,672,395 | +1.09(+3.28%) |
Dec 01, 2021 | 34.00 | 34.33 | 33.18 | 33.20 | 16,592,621 | -0.21(-0.63%) |
Nov 30, 2021 | 34.01 | 34.45 | 33.33 | 33.41 | 24,241,072 | -0.93(-2.69%) |
Nov 29, 2021 | 34.68 | 34.94 | 34.30 | 34.33 | 14,354,421 | +0.14(+0.40%) |
Nov 26, 2021 | 34.28 | 34.42 | 33.42 | 34.20 | 11,859,507 | -0.65(-1.88%) |
Nov 24, 2021 | 34.89 | 35.11 | 34.71 | 34.85 | 17,206,628 | -0.22(-0.63%) |
Nov 23, 2021 | 34.62 | 35.16 | 34.50 | 35.07 | 16,957,878 | +0.41(+1.19%) |
Nov 22, 2021 | 34.78 | 35.11 | 34.64 | 34.66 | 10,426,612 | -0.03(-0.08%) |
Nov 19, 2021 | 34.77 | 34.91 | 34.41 | 34.69 | 11,319,534 | -0.12(-0.36%) |
Nov 18, 2021 | 33.99 | 35.02 | 34.76 | 34.81 | 18,219,698 | +0.64(+1.89%) |
Nov 17, 2021 | 33.76 | 34.24 | 33.59 | 34.17 | 12,411,794 | +0.38(+1.11%) |
Nov 16, 2021 | 33.99 | 34.18 | 33.74 | 33.79 | 9,353,368 | -0.04(-0.11%) |
Nov 15, 2021 | 33.94 | 34.08 | 33.80 | 33.83 | 13,576,424 | -0.04(-0.11%) |
Nov 12, 2021 | 33.87 | 34.16 | 33.70 | 33.87 | 7,643,430 | +0.11(+0.31%) |
Nov 11, 2021 | 34.04 | 34.13 | 33.61 | 33.76 | 8,435,411 | -0.34(-0.99%) |
Nov 10, 2021 | 34.22 | 34.10 | 9,281,834 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.00 | 34.22 | 33.79 | 34.17 | 11,285,096 | +0.07(+0.20%) |
Nov 08, 2021 | 34.29 | 34.38 | 33.94 | 34.10 | 11,320,307 | +0.06(+0.17%) |
Nov 05, 2021 | 34.37 | 34.54 | 34.02 | 34.04 | 9,390,624 | -0.02(-0.06%) |
Nov 04, 2021 | 34.12 | 34.37 | 33.93 | 34.06 | 10,086,691 | -0.24(-0.70%) |
Nov 03, 2021 | 34.36 | 34.40 | 33.91 | 34.30 | 8,735,992 | -0.01(-0.03%) |
Nov 02, 2021 | 34.38 | 34.45 | 34.04 | 34.31 | 12,566,416 | +0.00(+0.00%) |