Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.19 | 37.99 | 37.89 | 69,162 | +0.49(+1.32%) | |
Jan 28, 2022 | 37.00 | 37.51 | 36.67 | 37.39 | 63,089 | +0.53(+1.44%) |
Jan 27, 2022 | 36.44 | 36.98 | 36.25 | 36.86 | 56,543 | +0.78(+2.17%) |
Jan 26, 2022 | 36.70 | 36.81 | 35.65 | 36.08 | 55,551 | -0.32(-0.87%) |
Jan 25, 2022 | 37.13 | 37.24 | 36.28 | 36.40 | 63,264 | -0.41(-1.11%) |
Jan 24, 2022 | 36.02 | 36.92 | 36.02 | 36.81 | 65,186 | +0.70(+1.93%) |
Jan 21, 2022 | 35.82 | 36.57 | 35.82 | 36.11 | 51,247 | +0.04(+0.10%) |
Jan 20, 2022 | 36.12 | 36.70 | 35.81 | 36.07 | 50,867 | -0.10(-0.28%) |
Jan 19, 2022 | 36.77 | 36.77 | 36.17 | 36.17 | 39,613 | -0.51(-1.40%) |
Jan 18, 2022 | 37.06 | 37.06 | 36.39 | 36.69 | 42,820 | -0.39(-1.05%) |
Jan 14, 2022 | 37.08 | 0 | -0.33(-0.87%) | |||
Jan 13, 2022 | 37.06 | 37.80 | 37.06 | 37.40 | 37,048 | +0.26(+0.70%) |
Jan 12, 2022 | 38.00 | 38.00 | 36.98 | 37.14 | 47,093 | -0.44(-1.16%) |
Jan 11, 2022 | 37.92 | 37.92 | 37.23 | 37.58 | 30,508 | -0.34(-0.88%) |
Jan 10, 2022 | 37.93 | 38.75 | 37.27 | 37.91 | 42,467 | -0.06(-0.15%) |
Jan 07, 2022 | 38.19 | 38.50 | 37.58 | 37.97 | 44,611 | -0.31(-0.80%) |
Jan 06, 2022 | 38.26 | 38.71 | 38.14 | 38.28 | 35,181 | +0.08(+0.22%) |
Jan 05, 2022 | 38.43 | 39.22 | 37.74 | 38.19 | 37,736 | +0.45(+1.18%) |
Jan 04, 2022 | 37.30 | 37.89 | 37.11 | 37.75 | 130,242 | +0.54(+1.45%) |
Jan 03, 2022 | 36.84 | 37.34 | 36.54 | 37.21 | 54,110 | +0.59(+1.60%) |
Dec 31, 2021 | 37.02 | 37.22 | 36.62 | 36.62 | 23,565 | -0.55(-1.48%) |
Dec 30, 2021 | 37.49 | 37.57 | 37.11 | 37.17 | 48,755 | -0.07(-0.20%) |
Dec 29, 2021 | 37.10 | 37.41 | 36.89 | 37.24 | 49,862 | +0.12(+0.33%) |
Dec 28, 2021 | 37.51 | 37.51 | 37.01 | 37.12 | 38,968 | -0.14(-0.37%) |
Dec 27, 2021 | 37.66 | 37.66 | 36.98 | 37.26 | 33,174 | -0.22(-0.60%) |
Dec 23, 2021 | 37.78 | 38.62 | 37.18 | 37.49 | 40,667 | -0.07(-0.17%) |
Dec 22, 2021 | 37.65 | 38.04 | 37.31 | 37.55 | 36,975 | -0.07(-0.17%) |
Dec 21, 2021 | 37.32 | 37.64 | 37.09 | 37.62 | 66,103 | +0.73(+1.97%) |
Dec 20, 2021 | 37.56 | 38.86 | 36.46 | 36.89 | 55,235 | -1.08(-2.85%) |
Dec 17, 2021 | 38.58 | 38.73 | 37.75 | 37.97 | 177,484 | -0.68(-1.76%) |
Dec 16, 2021 | 38.76 | 39.28 | 38.16 | 38.65 | 99,640 | +0.20(+0.51%) |
Dec 15, 2021 | 38.09 | 38.84 | 37.74 | 38.46 | 222,741 | +0.54(+1.42%) |
Dec 14, 2021 | 38.26 | 38.79 | 37.68 | 37.91 | 156,551 | -0.44(-1.14%) |
Dec 13, 2021 | 39.01 | 39.35 | 38.34 | 38.35 | 70,563 | -0.85(-2.16%) |
Dec 10, 2021 | 39.35 | 39.35 | 38.54 | 39.20 | 59,291 | -0.10(-0.26%) |
Dec 09, 2021 | 39.27 | 39.58 | 38.43 | 39.30 | 50,959 | -0.29(-0.73%) |
Dec 08, 2021 | 39.29 | 39.76 | 38.90 | 39.59 | 46,621 | +0.32(+0.81%) |
Dec 07, 2021 | 39.84 | 39.94 | 39.20 | 39.27 | 53,381 | -0.31(-0.78%) |
Dec 06, 2021 | 39.00 | 39.65 | 38.44 | 39.58 | 71,406 | +0.96(+2.48%) |
Dec 03, 2021 | 38.78 | 38.94 | 38.32 | 38.62 | 50,695 | -0.15(-0.38%) |
Dec 02, 2021 | 38.04 | 38.96 | 37.65 | 38.77 | 52,172 | +0.96(+2.54%) |
Dec 01, 2021 | 37.94 | 38.74 | 37.46 | 37.81 | 69,343 | +0.67(+1.79%) |
Nov 30, 2021 | 38.34 | 38.34 | 37.14 | 37.15 | 99,869 | -1.04(-2.71%) |
Nov 29, 2021 | 39.98 | 40.07 | 37.81 | 38.18 | 76,216 | -1.30(-3.30%) |
Nov 26, 2021 | 40.49 | 40.51 | 39.02 | 39.49 | 37,984 | -1.78(-4.30%) |
Nov 24, 2021 | 41.44 | 41.97 | 41.26 | 41.26 | 30,939 | -0.55(-1.31%) |
Nov 23, 2021 | 41.85 | 42.03 | 41.62 | 41.81 | 67,546 | +0.09(+0.22%) |
Nov 22, 2021 | 41.77 | 42.45 | 40.52 | 41.72 | 64,743 | +0.07(+0.18%) |
Nov 19, 2021 | 41.46 | 42.01 | 41.46 | 41.64 | 39,810 | -0.07(-0.18%) |
Nov 18, 2021 | 41.82 | 41.85 | 41.64 | 41.72 | 68,450 | -0.09(-0.22%) |
Nov 17, 2021 | 41.78 | 41.98 | 41.47 | 41.81 | 53,245 | +0.04(+0.09%) |
Nov 16, 2021 | 41.41 | 41.92 | 41.41 | 41.77 | 43,909 | +0.06(+0.13%) |
Nov 15, 2021 | 41.73 | 41.74 | 40.99 | 41.72 | 44,506 | +0.01(+0.02%) |
Nov 12, 2021 | 41.94 | 42.51 | 41.55 | 41.71 | 30,031 | -0.43(-1.01%) |
Nov 11, 2021 | 42.44 | 42.44 | 42.05 | 42.13 | 44,616 | -0.11(-0.26%) |
Nov 10, 2021 | 41.75 | 42.26 | 42.24 | 31,160 | +0.61(+1.47%) | |
Nov 09, 2021 | 41.93 | 42.25 | 41.51 | 41.63 | 46,526 | -0.66(-1.55%) |
Nov 08, 2021 | 42.23 | 42.79 | 41.86 | 42.29 | 27,397 | -0.17(-0.39%) |
Nov 05, 2021 | 41.44 | 42.59 | 41.11 | 42.46 | 56,301 | +1.14(+2.75%) |
Nov 04, 2021 | 41.39 | 41.56 | 40.36 | 41.32 | 70,195 | +0.13(+0.31%) |
Nov 03, 2021 | 39.77 | 41.53 | 39.77 | 41.19 | 55,817 | +1.61(+4.07%) |
Nov 02, 2021 | 39.14 | 39.65 | 39.08 | 39.58 | 28,284 | +0.23(+0.59%) |