Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.84 | 39.64 | 39.48 | 476,794 | +0.70(+1.81%) | |
Jan 28, 2022 | 38.25 | 38.90 | 38.17 | 38.78 | 604,127 | +0.62(+1.62%) |
Jan 27, 2022 | 38.35 | 38.51 | 38.03 | 38.16 | 262,995 | +0.44(+1.17%) |
Jan 26, 2022 | 37.99 | 38.40 | 37.62 | 37.72 | 300,111 | +0.18(+0.48%) |
Jan 25, 2022 | 37.54 | 37.82 | 37.08 | 37.54 | 330,084 | -0.27(-0.71%) |
Jan 24, 2022 | 37.39 | 37.89 | 36.65 | 37.81 | 445,912 | -0.04(-0.11%) |
Jan 21, 2022 | 38.33 | 38.38 | 37.65 | 37.85 | 573,340 | -0.58(-1.51%) |
Jan 20, 2022 | 38.60 | 39.07 | 38.37 | 38.43 | 208,727 | -0.05(-0.13%) |
Jan 19, 2022 | 38.54 | 38.76 | 38.37 | 38.48 | 261,378 | -0.08(-0.21%) |
Jan 18, 2022 | 38.80 | 38.85 | 38.48 | 38.56 | 243,545 | -0.34(-0.87%) |
Jan 17, 2022 | 38.64 | 39.12 | 38.55 | 38.90 | 160,334 | +0.26(+0.67%) |
Jan 14, 2022 | 38.68 | 38.72 | 38.51 | 38.64 | 302,342 | -0.04(-0.10%) |
Jan 13, 2022 | 38.74 | 38.95 | 38.62 | 38.68 | 194,291 | -0.03(-0.08%) |
Jan 12, 2022 | 38.48 | 38.88 | 38.47 | 38.71 | 289,550 | +0.30(+0.78%) |
Jan 11, 2022 | 38.79 | 38.80 | 38.38 | 38.41 | 324,893 | -0.44(-1.13%) |
Jan 10, 2022 | 38.81 | 39.20 | 38.60 | 38.85 | 320,968 | -0.04(-0.10%) |
Jan 07, 2022 | 39.26 | 39.44 | 38.81 | 38.89 | 264,831 | -0.23(-0.59%) |
Jan 06, 2022 | 38.50 | 39.26 | 38.31 | 39.12 | 386,651 | +0.55(+1.43%) |
Jan 05, 2022 | 39.50 | 39.54 | 38.55 | 38.57 | 502,021 | -0.77(-1.96%) |
Jan 04, 2022 | 39.66 | 39.81 | 39.11 | 39.34 | 262,644 | -0.12(-0.30%) |
Dec 31, 2021 | 39.46 | 39.46 | 39.46 | 0 | +0.09(+0.23%) | |
Dec 30, 2021 | 39.56 | 39.68 | 39.35 | 39.37 | 179,444 | -0.62(-1.55%) |
Dec 29, 2021 | 39.99 | 40.23 | 39.89 | 39.99 | 353,322 | +0.12(+0.30%) |
Dec 24, 2021 | 39.87 | 39.87 | 39.87 | 0 | -0.13(-0.33%) | |
Dec 23, 2021 | 40.10 | 40.22 | 39.97 | 40.00 | 199,234 | +0.04(+0.10%) |
Dec 22, 2021 | 39.51 | 40.10 | 39.51 | 39.96 | 216,987 | +0.36(+0.91%) |
Dec 21, 2021 | 39.50 | 39.81 | 39.42 | 39.60 | 151,195 | +0.31(+0.79%) |
Dec 20, 2021 | 38.60 | 39.30 | 38.31 | 39.29 | 243,098 | +0.38(+0.98%) |
Dec 17, 2021 | 38.90 | 39.32 | 38.77 | 38.91 | 360,013 | +0.01(+0.03%) |
Dec 16, 2021 | 38.90 | 39.16 | 38.85 | 38.90 | 147,972 | +0.13(+0.34%) |
Dec 15, 2021 | 38.53 | 38.93 | 38.31 | 38.77 | 312,875 | +0.24(+0.62%) |
Dec 14, 2021 | 38.70 | 38.75 | 38.27 | 38.53 | 185,359 | -0.18(-0.46%) |
Dec 13, 2021 | 38.57 | 38.79 | 38.21 | 38.71 | 242,389 | +0.16(+0.42%) |
Dec 10, 2021 | 39.22 | 39.38 | 38.35 | 38.55 | 281,512 | -0.53(-1.36%) |
Dec 09, 2021 | 39.36 | 39.54 | 39.06 | 39.08 | 160,713 | -0.26(-0.66%) |
Dec 08, 2021 | 39.48 | 39.50 | 39.19 | 39.34 | 241,346 | -0.04(-0.10%) |
Dec 07, 2021 | 39.54 | 39.73 | 39.32 | 39.38 | 218,911 | +0.19(+0.48%) |
Dec 06, 2021 | 38.58 | 39.33 | 38.55 | 39.19 | 412,386 | +0.80(+2.08%) |
Dec 03, 2021 | 38.69 | 38.70 | 37.95 | 38.39 | 432,818 | -0.16(-0.42%) |
Dec 02, 2021 | 38.30 | 39.09 | 38.13 | 38.55 | 364,260 | +0.42(+1.10%) |
Dec 01, 2021 | 38.37 | 38.85 | 38.09 | 38.13 | 289,232 | +0.03(+0.08%) |
Nov 30, 2021 | 39.35 | 39.38 | 38.04 | 38.10 | 820,945 | -1.39(-3.52%) |
Nov 29, 2021 | 39.41 | 39.78 | 39.41 | 39.49 | 251,565 | -0.01(-0.03%) |
Nov 26, 2021 | 39.70 | 39.78 | 39.33 | 39.50 | 302,512 | -0.48(-1.20%) |
Nov 25, 2021 | 39.92 | 40.16 | 39.84 | 39.98 | 71,618 | +0.02(+0.05%) |
Nov 24, 2021 | 40.36 | 40.36 | 39.72 | 39.96 | 299,484 | -0.31(-0.77%) |
Nov 23, 2021 | 40.41 | 40.45 | 40.01 | 40.27 | 179,959 | -0.23(-0.57%) |
Nov 22, 2021 | 41.14 | 41.14 | 40.30 | 40.50 | 132,463 | -0.21(-0.52%) |
Nov 19, 2021 | 40.56 | 40.73 | 40.41 | 40.71 | 103,988 | +0.16(+0.39%) |
Nov 18, 2021 | 40.55 | 40.81 | 40.42 | 40.55 | 202,989 | -0.02(-0.05%) |
Nov 17, 2021 | 40.94 | 41.03 | 40.46 | 40.57 | 180,277 | -0.33(-0.81%) |
Nov 16, 2021 | 40.62 | 41.10 | 40.62 | 40.90 | 160,996 | +0.36(+0.89%) |
Nov 15, 2021 | 40.50 | 40.70 | 40.34 | 40.54 | 331,466 | +0.04(+0.10%) |
Nov 12, 2021 | 40.70 | 40.73 | 40.47 | 40.50 | 133,159 | -0.15(-0.37%) |
Nov 11, 2021 | 40.92 | 40.92 | 40.54 | 40.65 | 147,716 | -0.12(-0.29%) |
Nov 10, 2021 | 40.81 | 40.77 | 155,882 | -0.02(-0.05%) | ||
Nov 09, 2021 | 40.68 | 41.17 | 40.68 | 40.79 | 261,804 | +0.13(+0.32%) |
Nov 08, 2021 | 40.85 | 40.85 | 40.24 | 40.66 | 247,951 | -0.36(-0.88%) |
Nov 05, 2021 | 41.04 | 41.45 | 40.71 | 41.02 | 233,200 | +0.03(+0.07%) |
Nov 04, 2021 | 40.83 | 41.16 | 40.66 | 40.99 | 234,245 | +0.19(+0.47%) |
Nov 03, 2021 | 40.83 | 41.06 | 40.68 | 40.80 | 168,192 | -0.02(-0.05%) |
Nov 02, 2021 | 41.27 | 41.47 | 40.77 | 40.82 | 428,366 | -0.41(-0.99%) |