Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.08 | 46.38 | 46.32 | 1,762,231 | +0.94(+2.07%) | |
Jan 28, 2022 | 44.75 | 45.49 | 44.28 | 45.38 | 2,416,903 | +0.60(+1.34%) |
Jan 27, 2022 | 45.42 | 46.17 | 44.37 | 44.78 | 1,926,428 | -0.25(-0.56%) |
Jan 26, 2022 | 45.46 | 45.92 | 44.42 | 45.03 | 1,647,807 | -0.22(-0.49%) |
Jan 25, 2022 | 45.27 | 45.61 | 43.99 | 45.25 | 1,703,901 | -0.45(-0.98%) |
Jan 24, 2022 | 44.86 | 45.76 | 43.81 | 45.70 | 2,056,636 | +0.51(+1.13%) |
Jan 21, 2022 | 45.50 | 45.81 | 45.05 | 45.19 | 1,337,230 | -0.44(-0.96%) |
Jan 20, 2022 | 46.18 | 46.70 | 45.59 | 45.63 | 1,731,361 | -0.29(-0.63%) |
Jan 19, 2022 | 46.66 | 46.81 | 45.90 | 45.92 | 1,205,929 | -0.67(-1.44%) |
Jan 18, 2022 | 47.57 | 47.58 | 46.52 | 46.59 | 1,591,915 | -0.82(-1.73%) |
Jan 14, 2022 | 47.41 | 0 | +0.67(+1.43%) | |||
Jan 13, 2022 | 46.61 | 47.55 | 46.55 | 46.74 | 1,322,828 | +0.27(+0.58%) |
Jan 12, 2022 | 46.59 | 46.70 | 46.13 | 46.47 | 2,037,691 | +0.10(+0.22%) |
Jan 11, 2022 | 46.14 | 46.41 | 45.59 | 46.37 | 1,370,850 | +0.35(+0.76%) |
Jan 10, 2022 | 45.35 | 46.05 | 45.01 | 46.02 | 2,340,879 | +0.95(+2.11%) |
Jan 07, 2022 | 45.12 | 45.27 | 44.77 | 45.07 | 1,880,223 | +0.21(+0.47%) |
Jan 06, 2022 | 45.37 | 45.69 | 44.76 | 44.86 | 1,651,225 | +0.26(+0.58%) |
Jan 05, 2022 | 46.57 | 46.57 | 44.49 | 44.60 | 1,217,685 | -0.53(-1.17%) |
Jan 04, 2022 | 45.08 | 45.54 | 45.01 | 45.13 | 968,643 | +0.58(+1.30%) |
Jan 03, 2022 | 44.50 | 44.68 | 44.03 | 44.55 | 1,550,415 | +0.10(+0.22%) |
Dec 31, 2021 | 44.20 | 44.74 | 44.20 | 44.45 | 777,516 | +0.12(+0.27%) |
Dec 30, 2021 | 44.30 | 44.92 | 44.27 | 44.33 | 530,212 | -0.27(-0.61%) |
Dec 29, 2021 | 44.23 | 44.80 | 44.22 | 44.60 | 518,326 | +0.33(+0.75%) |
Dec 28, 2021 | 44.00 | 44.39 | 44.00 | 44.27 | 684,794 | +0.34(+0.77%) |
Dec 27, 2021 | 43.32 | 43.94 | 43.10 | 43.93 | 704,912 | +0.45(+1.03%) |
Dec 23, 2021 | 43.43 | 43.76 | 43.36 | 43.48 | 780,171 | +0.18(+0.42%) |
Dec 22, 2021 | 42.93 | 43.38 | 42.86 | 43.30 | 936,359 | +0.37(+0.86%) |
Dec 21, 2021 | 42.58 | 43.53 | 42.50 | 42.93 | 1,456,207 | +0.50(+1.18%) |
Dec 20, 2021 | 42.69 | 42.80 | 41.93 | 42.43 | 1,774,753 | -0.79(-1.83%) |
Dec 17, 2021 | 44.00 | 44.11 | 42.84 | 43.22 | 3,558,265 | -0.87(-1.97%) |
Dec 16, 2021 | 44.39 | 44.53 | 43.99 | 44.09 | 1,704,918 | +0.15(+0.34%) |
Dec 15, 2021 | 43.79 | 44.24 | 43.21 | 43.94 | 2,158,321 | +0.19(+0.43%) |
Dec 14, 2021 | 43.44 | 43.99 | 43.25 | 43.75 | 1,356,872 | +0.40(+0.92%) |
Dec 13, 2021 | 43.40 | 43.86 | 43.04 | 43.35 | 1,454,060 | -0.08(-0.18%) |
Dec 10, 2021 | 43.60 | 43.83 | 43.22 | 43.43 | 1,176,975 | -0.04(-0.09%) |
Dec 09, 2021 | 43.00 | 43.83 | 43.00 | 43.47 | 1,307,730 | +0.08(+0.18%) |
Dec 08, 2021 | 43.43 | 43.68 | 43.17 | 43.39 | 1,058,801 | +0.03(+0.07%) |
Dec 07, 2021 | 43.32 | 43.73 | 43.23 | 43.36 | 1,505,722 | +0.22(+0.51%) |
Dec 06, 2021 | 42.80 | 43.57 | 42.80 | 43.14 | 1,546,545 | +0.89(+2.11%) |
Dec 03, 2021 | 42.32 | 42.86 | 41.96 | 42.25 | 1,530,821 | -0.04(-0.09%) |
Dec 02, 2021 | 40.87 | 42.54 | 40.87 | 42.29 | 1,566,480 | +1.56(+3.83%) |
Dec 01, 2021 | 41.08 | 42.09 | 40.72 | 40.73 | 2,174,590 | +0.35(+0.87%) |
Nov 30, 2021 | 41.29 | 41.57 | 40.24 | 40.38 | 3,123,473 | -1.35(-3.24%) |
Nov 29, 2021 | 42.26 | 42.29 | 41.65 | 41.73 | 1,487,113 | -0.16(-0.38%) |
Nov 26, 2021 | 42.67 | 42.67 | 41.78 | 41.89 | 1,319,178 | -1.90(-4.34%) |
Nov 24, 2021 | 43.73 | 43.93 | 43.52 | 43.79 | 1,333,810 | +0.05(+0.11%) |
Nov 23, 2021 | 43.23 | 43.84 | 43.22 | 43.74 | 1,144,964 | +1.56(+3.70%) |
Nov 22, 2021 | 42.18 | 43.49 | 42.04 | 42.18 | 1,488,982 | +0.12(+0.29%) |
Nov 19, 2021 | 41.74 | 42.16 | 41.25 | 42.06 | 1,727,856 | +0.39(+0.94%) |
Nov 18, 2021 | 42.16 | 42.03 | 41.62 | 41.67 | 1,969,222 | -0.48(-1.14%) |
Nov 17, 2021 | 42.37 | 42.60 | 41.98 | 42.15 | 1,518,822 | -0.54(-1.26%) |
Nov 16, 2021 | 42.60 | 43.33 | 42.55 | 42.69 | 1,430,549 | +0.33(+0.78%) |
Nov 15, 2021 | 42.18 | 42.91 | 42.18 | 42.36 | 1,754,322 | +0.34(+0.81%) |
Nov 12, 2021 | 41.52 | 42.39 | 40.96 | 42.02 | 3,561,587 | +0.55(+1.33%) |
Nov 11, 2021 | 41.76 | 41.81 | 41.17 | 41.47 | 7,151,800 | -0.29(-0.69%) |
Nov 10, 2021 | 42.02 | 41.76 | 3,787,963 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.29 | 42.58 | 41.92 | 42.02 | 2,336,330 | -0.60(-1.41%) |
Nov 08, 2021 | 43.52 | 43.63 | 42.59 | 42.62 | 794,282 | -0.74(-1.71%) |
Nov 05, 2021 | 42.33 | 43.44 | 42.29 | 43.36 | 1,283,674 | +1.18(+2.80%) |
Nov 04, 2021 | 43.09 | 43.09 | 41.99 | 42.18 | 1,610,753 | -1.07(-2.47%) |
Nov 03, 2021 | 43.17 | 43.62 | 43.04 | 43.25 | 1,675,886 | +0.09(+0.21%) |
Nov 02, 2021 | 42.42 | 43.31 | 42.27 | 43.16 | 1,638,692 | +0.59(+1.39%) |