Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.42 | 38.51 | 38.46 | 1,430,626 | +0.00(+0.00%) | |
Jan 28, 2022 | 38.37 | 38.44 | 38.26 | 38.46 | 3,345,104 | +0.07(+0.18%) |
Jan 27, 2022 | 38.58 | 38.58 | 38.32 | 38.39 | 1,425,732 | -0.10(-0.27%) |
Jan 26, 2022 | 38.68 | 38.73 | 38.45 | 38.49 | 1,443,604 | -0.10(-0.27%) |
Jan 25, 2022 | 38.60 | 38.63 | 38.54 | 38.60 | 1,653,702 | -0.09(-0.25%) |
Jan 24, 2022 | 38.66 | 38.70 | 38.48 | 38.69 | 4,869,638 | +0.01(+0.02%) |
Jan 21, 2022 | 38.72 | 38.74 | 38.66 | 38.68 | 1,360,311 | -0.02(-0.04%) |
Jan 20, 2022 | 38.79 | 38.85 | 38.68 | 38.70 | 1,257,581 | -0.05(-0.13%) |
Jan 19, 2022 | 38.79 | 38.85 | 38.74 | 38.75 | 2,529,627 | -0.03(-0.07%) |
Jan 18, 2022 | 38.80 | 38.80 | 38.75 | 38.78 | 1,915,917 | -0.09(-0.22%) |
Jan 14, 2022 | 38.86 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 38.94 | 38.96 | 38.84 | 38.86 | 3,896,284 | -0.09(-0.22%) |
Jan 12, 2022 | 38.97 | 38.97 | 38.92 | 38.95 | 1,239,735 | +0.04(+0.11%) |
Jan 11, 2022 | 38.79 | 38.92 | 38.74 | 38.91 | 1,128,606 | +0.15(+0.38%) |
Jan 10, 2022 | 38.72 | 38.79 | 38.61 | 38.76 | 2,400,657 | -0.01(-0.02%) |
Jan 07, 2022 | 38.79 | 38.79 | 38.73 | 38.77 | 988,448 | -0.02(-0.04%) |
Jan 06, 2022 | 38.76 | 38.87 | 38.76 | 38.79 | 1,488,562 | +0.01(+0.02%) |
Jan 05, 2022 | 38.99 | 38.99 | 38.76 | 38.78 | 1,081,380 | -0.19(-0.49%) |
Jan 04, 2022 | 39.02 | 39.03 | 38.93 | 38.97 | 888,086 | -0.02(-0.04%) |
Jan 03, 2022 | 38.99 | 38.99 | 38.93 | 38.98 | 711,082 | -0.03(-0.09%) |
Dec 31, 2021 | 39.01 | 39.02 | 38.97 | 39.02 | 690,793 | +0.03(+0.09%) |
Dec 30, 2021 | 39.02 | 39.02 | 38.98 | 38.98 | 784,868 | -0.02(-0.04%) |
Dec 29, 2021 | 39.03 | 39.05 | 39.00 | 39.00 | 1,021,641 | -0.04(-0.11%) |
Dec 28, 2021 | 39.03 | 39.06 | 39.00 | 39.04 | 1,577,625 | -0.03(-0.07%) |
Dec 27, 2021 | 39.00 | 39.09 | 39.00 | 39.07 | 1,585,551 | +0.04(+0.11%) |
Dec 23, 2021 | 38.97 | 39.04 | 38.97 | 39.03 | 827,898 | +0.07(+0.18%) |
Dec 22, 2021 | 38.85 | 38.96 | 38.85 | 38.96 | 1,641,857 | +0.10(+0.27%) |
Dec 21, 2021 | 38.74 | 38.85 | 38.74 | 38.85 | 941,118 | +0.14(+0.36%) |
Dec 20, 2021 | 38.66 | 38.74 | 38.66 | 38.72 | 1,088,077 | -0.03(-0.09%) |
Dec 17, 2021 | 38.75 | 38.79 | 38.71 | 38.75 | 1,100,058 | -0.05(-0.13%) |
Dec 16, 2021 | 38.83 | 38.86 | 38.79 | 38.80 | 2,266,156 | -0.02(-0.05%) |
Dec 15, 2021 | 38.76 | 38.82 | 38.69 | 38.82 | 2,154,649 | +0.09(+0.24%) |
Dec 14, 2021 | 38.72 | 38.76 | 38.68 | 38.73 | 1,369,850 | -0.08(-0.20%) |
Dec 13, 2021 | 38.75 | 38.81 | 38.74 | 38.80 | 2,073,212 | +0.04(+0.11%) |
Dec 10, 2021 | 38.74 | 38.78 | 38.74 | 38.76 | 891,827 | +0.04(+0.11%) |
Dec 09, 2021 | 38.81 | 38.81 | 38.69 | 38.72 | 1,628,130 | -0.08(-0.20%) |
Dec 08, 2021 | 38.80 | 38.81 | 38.74 | 38.80 | 901,805 | +0.01(+0.02%) |
Dec 07, 2021 | 38.77 | 38.85 | 38.73 | 38.79 | 1,314,419 | +0.15(+0.38%) |
Dec 06, 2021 | 38.59 | 38.70 | 38.56 | 38.64 | 881,495 | +0.07(+0.18%) |
Dec 03, 2021 | 38.61 | 38.61 | 38.50 | 38.57 | 1,510,946 | +0.00(+0.00%) |
Dec 02, 2021 | 38.41 | 38.59 | 38.40 | 38.57 | 1,307,172 | +0.20(+0.51%) |
Dec 01, 2021 | 38.56 | 38.57 | 38.37 | 38.38 | 2,228,202 | -0.01(-0.03%) |
Nov 30, 2021 | 38.52 | 38.53 | 38.35 | 38.39 | 1,900,135 | -0.14(-0.35%) |
Nov 29, 2021 | 38.47 | 38.57 | 38.46 | 38.52 | 1,089,564 | +0.15(+0.38%) |
Nov 26, 2021 | 38.47 | 38.47 | 38.33 | 38.38 | 648,297 | -0.21(-0.53%) |
Nov 24, 2021 | 38.60 | 38.60 | 38.50 | 38.58 | 1,031,292 | -0.02(-0.04%) |
Nov 23, 2021 | 38.63 | 38.64 | 38.57 | 38.60 | 1,022,935 | -0.03(-0.09%) |
Nov 22, 2021 | 38.71 | 38.74 | 38.63 | 38.64 | 1,122,577 | -0.07(-0.18%) |
Nov 19, 2021 | 38.73 | 38.77 | 38.70 | 38.70 | 1,356,103 | +0.01(+0.02%) |
Nov 18, 2021 | 38.80 | 38.80 | 38.70 | 38.70 | 2,280,939 | -0.07(-0.18%) |
Nov 17, 2021 | 38.77 | 38.79 | 38.76 | 38.76 | 1,376,389 | -0.03(-0.07%) |
Nov 16, 2021 | 38.76 | 38.85 | 38.76 | 38.79 | 1,085,037 | +0.02(+0.04%) |
Nov 15, 2021 | 38.81 | 38.82 | 38.76 | 38.77 | 1,107,982 | -0.03(-0.07%) |
Nov 12, 2021 | 38.81 | 38.86 | 38.80 | 38.80 | 494,173 | +0.00(+0.00%) |
Nov 11, 2021 | 38.86 | 38.86 | 38.79 | 38.80 | 466,910 | -0.03(-0.07%) |
Nov 10, 2021 | 38.92 | 38.81 | 38.82 | 2,557,236 | -0.14(-0.35%) | |
Nov 09, 2021 | 38.93 | 38.96 | 38.90 | 38.96 | 580,785 | +0.03(+0.09%) |
Nov 08, 2021 | 39.00 | 39.00 | 38.92 | 38.93 | 864,404 | -0.08(-0.20%) |
Nov 05, 2021 | 38.94 | 39.00 | 38.93 | 39.00 | 1,624,340 | +0.09(+0.24%) |
Nov 04, 2021 | 38.88 | 38.91 | 38.85 | 38.91 | 1,510,560 | +0.07(+0.18%) |
Nov 03, 2021 | 38.76 | 38.84 | 38.76 | 38.84 | 893,628 | +0.06(+0.15%) |
Nov 02, 2021 | 38.73 | 38.79 | 38.72 | 38.78 | 1,278,427 | +0.05(+0.13%) |