Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.90 | 33.22 | 14,787,822 | -0.20(-0.61%) | ||
Jan 28, 2022 | 32.56 | 33.45 | 32.24 | 33.42 | 15,501,426 | +0.84(+2.59%) |
Jan 27, 2022 | 32.91 | 33.15 | 32.41 | 32.58 | 16,527,861 | -0.09(-0.27%) |
Jan 26, 2022 | 32.96 | 33.80 | 32.39 | 32.66 | 22,438,488 | -0.07(-0.21%) |
Jan 25, 2022 | 32.66 | 32.99 | 32.18 | 32.73 | 20,504,988 | -0.62(-1.86%) |
Jan 24, 2022 | 33.43 | 33.49 | 32.41 | 33.35 | 29,869,648 | +0.25(+0.76%) |
Jan 21, 2022 | 34.02 | 34.11 | 32.43 | 33.10 | 35,415,932 | -1.11(-3.23%) |
Jan 20, 2022 | 33.90 | 35.06 | 33.90 | 34.21 | 18,731,952 | -0.01(-0.03%) |
Jan 19, 2022 | 34.30 | 34.52 | 33.94 | 34.22 | 18,193,098 | +0.00(+0.00%) |
Jan 18, 2022 | 34.99 | 35.03 | 34.04 | 34.22 | 21,251,850 | -1.16(-3.27%) |
Jan 14, 2022 | 35.37 | 0 | -0.29(-0.82%) | |||
Jan 13, 2022 | 35.61 | 35.90 | 35.51 | 35.66 | 9,573,073 | +0.10(+0.27%) |
Jan 12, 2022 | 35.36 | 35.66 | 35.19 | 35.57 | 11,892,911 | +0.33(+0.94%) |
Jan 11, 2022 | 35.48 | 35.53 | 34.43 | 35.24 | 15,529,944 | -0.23(-0.66%) |
Jan 10, 2022 | 36.48 | 36.50 | 35.23 | 35.47 | 16,636,977 | -0.94(-2.59%) |
Jan 07, 2022 | 36.48 | 36.67 | 36.24 | 36.41 | 10,065,000 | -0.19(-0.53%) |
Jan 06, 2022 | 36.38 | 36.76 | 36.17 | 36.61 | 10,333,664 | +0.26(+0.72%) |
Jan 05, 2022 | 36.61 | 36.81 | 36.30 | 36.34 | 10,078,291 | -0.18(-0.51%) |
Jan 04, 2022 | 36.02 | 36.90 | 35.99 | 36.53 | 8,396,880 | +0.50(+1.38%) |
Jan 03, 2022 | 36.36 | 36.63 | 35.77 | 36.03 | 8,985,547 | -0.47(-1.28%) |
Dec 31, 2021 | 36.17 | 36.71 | 36.07 | 36.50 | 6,606,977 | +0.27(+0.75%) |
Dec 30, 2021 | 36.31 | 36.57 | 36.11 | 36.23 | 6,675,102 | -0.25(-0.69%) |
Dec 29, 2021 | 36.32 | 36.65 | 36.23 | 36.48 | 6,043,571 | +0.16(+0.43%) |
Dec 28, 2021 | 36.07 | 36.50 | 36.07 | 36.32 | 5,461,901 | +0.22(+0.62%) |
Dec 27, 2021 | 35.78 | 36.18 | 35.75 | 36.10 | 6,253,192 | +0.39(+1.09%) |
Dec 23, 2021 | 35.24 | 35.86 | 34.53 | 35.71 | 11,482,376 | +0.69(+1.97%) |
Dec 22, 2021 | 34.91 | 35.04 | 34.77 | 35.02 | 6,343,036 | +0.13(+0.36%) |
Dec 21, 2021 | 34.57 | 35.05 | 34.27 | 34.90 | 9,948,449 | +0.62(+1.81%) |
Dec 20, 2021 | 34.17 | 34.67 | 33.92 | 34.28 | 12,219,668 | -0.40(-1.15%) |
Dec 17, 2021 | 35.40 | 35.48 | 34.59 | 34.67 | 30,488,502 | -0.83(-2.32%) |
Dec 16, 2021 | 35.30 | 35.82 | 35.30 | 35.50 | 11,529,916 | +0.10(+0.27%) |
Dec 15, 2021 | 35.22 | 35.47 | 34.84 | 35.40 | 11,532,345 | +0.53(+1.53%) |
Dec 14, 2021 | 34.78 | 35.23 | 34.66 | 34.87 | 11,431,649 | -0.09(-0.25%) |
Dec 13, 2021 | 35.70 | 35.84 | 34.91 | 34.96 | 14,940,589 | -0.71(-1.99%) |
Dec 10, 2021 | 35.87 | 35.90 | 35.47 | 35.66 | 12,517,262 | +0.13(+0.36%) |
Dec 09, 2021 | 35.73 | 35.97 | 35.47 | 35.54 | 11,200,603 | -0.33(-0.92%) |
Dec 08, 2021 | 36.07 | 36.20 | 35.50 | 35.87 | 11,414,363 | -0.14(-0.38%) |
Dec 07, 2021 | 35.92 | 36.26 | 35.78 | 36.00 | 10,884,177 | +0.32(+0.90%) |
Dec 06, 2021 | 35.15 | 35.94 | 35.10 | 35.68 | 15,109,037 | +0.89(+2.57%) |
Dec 03, 2021 | 34.90 | 35.42 | 34.43 | 34.79 | 22,481,252 | +0.26(+0.76%) |
Dec 02, 2021 | 33.48 | 34.68 | 33.42 | 34.53 | 12,583,599 | +1.10(+3.28%) |
Dec 01, 2021 | 34.24 | 34.58 | 33.41 | 33.43 | 16,476,355 | -0.21(-0.63%) |
Nov 30, 2021 | 34.25 | 34.69 | 33.57 | 33.65 | 24,071,212 | -0.93(-2.70%) |
Nov 29, 2021 | 34.93 | 35.18 | 34.54 | 34.58 | 14,253,838 | +0.14(+0.40%) |
Nov 26, 2021 | 34.52 | 34.66 | 33.65 | 34.44 | 11,776,516 | -0.66(-1.88%) |
Nov 24, 2021 | 35.13 | 35.36 | 34.96 | 35.10 | 17,086,220 | -0.22(-0.63%) |
Nov 23, 2021 | 34.86 | 35.41 | 34.75 | 35.32 | 16,839,210 | +0.42(+1.19%) |
Nov 22, 2021 | 35.03 | 35.36 | 34.88 | 34.90 | 10,353,649 | -0.03(-0.08%) |
Nov 19, 2021 | 35.02 | 35.15 | 34.66 | 34.93 | 11,240,322 | -0.13(-0.36%) |
Nov 18, 2021 | 34.23 | 35.27 | 35.00 | 35.06 | 18,092,198 | +0.65(+1.89%) |
Nov 17, 2021 | 34.00 | 34.48 | 33.83 | 34.41 | 12,324,938 | +0.38(+1.11%) |
Nov 16, 2021 | 34.22 | 34.42 | 33.98 | 34.03 | 9,287,915 | -0.04(-0.11%) |
Nov 15, 2021 | 34.18 | 34.32 | 34.04 | 34.07 | 13,481,419 | -0.04(-0.11%) |
Nov 12, 2021 | 34.11 | 34.40 | 33.94 | 34.11 | 7,589,943 | +0.11(+0.31%) |
Nov 11, 2021 | 34.28 | 34.37 | 33.84 | 34.00 | 8,376,382 | -0.34(-0.99%) |
Nov 10, 2021 | 34.46 | 34.34 | 9,216,881 | -0.07(-0.20%) | ||
Nov 09, 2021 | 34.24 | 34.46 | 34.03 | 34.41 | 11,206,124 | +0.07(+0.20%) |
Nov 08, 2021 | 34.53 | 34.62 | 34.18 | 34.34 | 11,241,089 | +0.06(+0.17%) |
Nov 05, 2021 | 34.61 | 34.79 | 34.26 | 34.28 | 9,324,910 | -0.02(-0.06%) |
Nov 04, 2021 | 34.36 | 34.61 | 34.17 | 34.30 | 10,016,106 | -0.24(-0.70%) |
Nov 03, 2021 | 34.60 | 34.64 | 34.15 | 34.54 | 8,674,859 | -0.01(-0.03%) |
Nov 02, 2021 | 34.62 | 34.69 | 34.28 | 34.55 | 12,478,478 | +0.00(+0.00%) |