Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.28 | 43.41 | 43.30 | 6,205,084 | +0.68(+1.60%) | |
Jan 28, 2022 | 41.84 | 42.68 | 41.34 | 42.62 | 7,122,175 | +1.02(+2.45%) |
Jan 27, 2022 | 43.71 | 43.78 | 41.32 | 41.60 | 9,698,027 | -2.02(-4.62%) |
Jan 26, 2022 | 44.74 | 44.97 | 43.31 | 43.61 | 9,284,238 | -0.74(-1.67%) |
Jan 25, 2022 | 43.50 | 44.75 | 42.53 | 44.36 | 9,983,078 | -0.02(-0.04%) |
Jan 24, 2022 | 42.31 | 44.47 | 41.43 | 44.38 | 16,693,277 | +1.13(+2.61%) |
Jan 21, 2022 | 43.16 | 44.45 | 42.41 | 43.25 | 14,542,004 | +0.14(+0.32%) |
Jan 20, 2022 | 43.65 | 44.50 | 43.00 | 43.11 | 9,940,454 | -0.31(-0.71%) |
Jan 19, 2022 | 43.47 | 44.35 | 42.76 | 43.42 | 14,332,533 | +0.68(+1.59%) |
Jan 18, 2022 | 42.09 | 43.77 | 41.38 | 42.74 | 20,439,294 | +0.24(+0.57%) |
Jan 14, 2022 | 42.50 | 0 | +5.27(+14.15%) | |||
Jan 13, 2022 | 38.49 | 39.04 | 37.16 | 37.23 | 7,121,596 | -1.28(-3.31%) |
Jan 12, 2022 | 38.80 | 39.05 | 37.91 | 38.50 | 7,012,452 | +0.10(+0.26%) |
Jan 11, 2022 | 37.19 | 38.97 | 36.83 | 38.40 | 17,224,138 | +2.39(+6.64%) |
Jan 10, 2022 | 36.59 | 37.09 | 34.97 | 36.01 | 9,463,028 | -1.45(-3.88%) |
Jan 07, 2022 | 37.44 | 38.17 | 37.37 | 37.47 | 5,895,291 | +0.07(+0.19%) |
Jan 06, 2022 | 36.91 | 37.89 | 36.42 | 37.40 | 5,651,299 | +0.85(+2.33%) |
Jan 05, 2022 | 38.05 | 38.41 | 36.46 | 36.55 | 8,176,501 | -1.67(-4.37%) |
Jan 04, 2022 | 38.91 | 39.15 | 37.99 | 38.22 | 6,199,690 | -0.19(-0.49%) |
Jan 03, 2022 | 37.58 | 38.73 | 37.46 | 38.40 | 6,509,551 | +1.20(+3.21%) |
Dec 31, 2021 | 37.12 | 37.77 | 36.97 | 37.21 | 4,833,014 | -0.04(-0.11%) |
Dec 30, 2021 | 36.62 | 37.91 | 36.51 | 37.25 | 5,944,052 | +0.48(+1.32%) |
Dec 29, 2021 | 36.95 | 37.28 | 36.53 | 36.76 | 4,411,906 | -0.45(-1.22%) |
Dec 28, 2021 | 37.07 | 38.01 | 36.77 | 37.22 | 5,158,240 | -0.22(-0.58%) |
Dec 27, 2021 | 37.58 | 37.73 | 36.88 | 37.44 | 7,171,005 | -0.71(-1.87%) |
Dec 23, 2021 | 38.57 | 38.93 | 37.10 | 38.15 | 13,114,405 | +1.54(+4.21%) |
Dec 22, 2021 | 36.36 | 36.96 | 35.80 | 36.61 | 6,309,455 | +0.01(+0.03%) |
Dec 21, 2021 | 34.13 | 36.78 | 34.14 | 36.60 | 9,900,639 | +2.84(+8.40%) |
Dec 20, 2021 | 33.88 | 34.75 | 33.44 | 33.76 | 8,731,320 | -1.28(-3.64%) |
Dec 17, 2021 | 34.54 | 35.37 | 33.65 | 35.03 | 12,164,548 | +0.33(+0.94%) |
Dec 16, 2021 | 35.90 | 36.45 | 34.51 | 34.71 | 8,060,519 | -0.89(-2.50%) |
Dec 15, 2021 | 35.78 | 35.93 | 34.74 | 35.60 | 9,984,971 | -0.36(-0.99%) |
Dec 14, 2021 | 35.99 | 36.86 | 35.77 | 35.95 | 9,394,047 | -0.55(-1.52%) |
Dec 13, 2021 | 36.48 | 36.90 | 35.80 | 36.51 | 7,931,441 | -0.72(-1.94%) |
Dec 10, 2021 | 37.87 | 38.00 | 36.96 | 37.23 | 6,041,597 | -0.44(-1.18%) |
Dec 09, 2021 | 37.75 | 38.44 | 37.60 | 37.67 | 5,787,913 | -0.59(-1.55%) |
Dec 08, 2021 | 37.00 | 38.76 | 36.67 | 38.27 | 8,968,403 | +1.62(+4.42%) |
Dec 07, 2021 | 37.02 | 37.59 | 36.50 | 36.65 | 7,508,980 | +0.33(+0.90%) |
Dec 06, 2021 | 34.41 | 37.52 | 34.32 | 36.32 | 10,283,286 | +2.43(+7.18%) |
Dec 03, 2021 | 35.11 | 35.14 | 33.48 | 33.89 | 7,234,327 | -1.30(-3.68%) |
Dec 02, 2021 | 33.91 | 35.23 | 33.36 | 35.18 | 10,608,480 | +1.59(+4.74%) |
Dec 01, 2021 | 35.88 | 37.02 | 33.56 | 33.59 | 11,034,423 | -1.62(-4.60%) |
Nov 30, 2021 | 36.08 | 36.70 | 34.84 | 35.21 | 15,542,832 | -1.62(-4.40%) |
Nov 29, 2021 | 37.52 | 38.05 | 36.77 | 36.83 | 10,322,962 | -0.60(-1.61%) |
Nov 26, 2021 | 36.90 | 37.54 | 36.19 | 37.44 | 15,492,429 | -2.12(-5.35%) |
Nov 24, 2021 | 39.05 | 40.09 | 38.91 | 39.55 | 5,014,941 | +0.20(+0.50%) |
Nov 23, 2021 | 40.52 | 40.71 | 39.16 | 39.35 | 6,089,224 | -0.81(-2.02%) |
Nov 22, 2021 | 38.55 | 40.52 | 38.32 | 40.16 | 9,350,123 | +2.34(+6.19%) |
Nov 19, 2021 | 37.58 | 38.34 | 37.39 | 37.82 | 9,829,020 | -0.29(-0.75%) |
Nov 18, 2021 | 38.88 | 38.15 | 37.87 | 38.11 | 6,533,368 | -0.73(-1.88%) |
Nov 17, 2021 | 39.78 | 40.24 | 38.56 | 38.84 | 6,005,969 | -1.33(-3.32%) |
Nov 16, 2021 | 41.06 | 41.07 | 39.42 | 40.17 | 6,817,286 | -0.69(-1.69%) |
Nov 15, 2021 | 39.48 | 41.06 | 39.48 | 40.87 | 7,285,813 | +1.62(+4.13%) |
Nov 12, 2021 | 39.09 | 39.37 | 38.65 | 39.24 | 6,745,172 | +0.20(+0.51%) |
Nov 11, 2021 | 39.46 | 39.90 | 39.00 | 39.05 | 6,402,420 | -0.53(-1.35%) |
Nov 10, 2021 | 40.36 | 39.58 | 8,032,212 | -1.03(-2.53%) | ||
Nov 09, 2021 | 41.10 | 41.36 | 40.18 | 40.61 | 5,698,654 | -0.48(-1.18%) |
Nov 08, 2021 | 42.61 | 42.73 | 40.98 | 41.09 | 8,321,045 | -1.06(-2.51%) |
Nov 05, 2021 | 41.26 | 42.46 | 40.90 | 42.15 | 14,760,719 | +2.87(+7.30%) |
Nov 04, 2021 | 40.80 | 40.86 | 39.26 | 39.28 | 5,967,612 | -1.32(-3.26%) |
Nov 03, 2021 | 40.43 | 41.01 | 39.86 | 40.61 | 6,152,293 | +0.38(+0.93%) |
Nov 02, 2021 | 40.12 | 40.27 | 39.48 | 40.23 | 5,184,095 | -0.32(-0.78%) |