Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.47 | 35.23 | 449,183 | +0.90(+2.62%) | ||
Jan 28, 2022 | 33.74 | 34.36 | 32.94 | 34.33 | 540,088 | +0.46(+1.36%) |
Jan 27, 2022 | 34.67 | 35.03 | 33.75 | 33.87 | 753,240 | +0.06(+0.18%) |
Jan 26, 2022 | 34.90 | 35.78 | 33.23 | 33.81 | 617,708 | -0.69(-2.00%) |
Jan 25, 2022 | 35.44 | 35.46 | 34.00 | 34.50 | 659,893 | -1.44(-4.01%) |
Jan 24, 2022 | 34.97 | 36.08 | 34.29 | 35.94 | 698,568 | +0.51(+1.44%) |
Jan 21, 2022 | 36.25 | 37.12 | 35.41 | 35.43 | 627,511 | -1.02(-2.80%) |
Jan 20, 2022 | 37.04 | 37.61 | 36.40 | 36.45 | 429,757 | -0.22(-0.60%) |
Jan 19, 2022 | 37.02 | 37.45 | 36.58 | 36.67 | 546,796 | -0.23(-0.62%) |
Jan 18, 2022 | 38.73 | 38.73 | 36.78 | 36.90 | 691,010 | -2.25(-5.75%) |
Jan 14, 2022 | 39.15 | 0 | +0.65(+1.69%) | |||
Jan 13, 2022 | 38.40 | 39.25 | 38.40 | 38.50 | 468,727 | -0.02(-0.05%) |
Jan 12, 2022 | 39.04 | 39.07 | 38.17 | 38.52 | 897,996 | -0.52(-1.33%) |
Jan 11, 2022 | 37.83 | 39.10 | 36.98 | 39.04 | 561,360 | +1.37(+3.64%) |
Jan 10, 2022 | 39.15 | 39.15 | 37.25 | 37.67 | 996,067 | -1.64(-4.17%) |
Jan 07, 2022 | 38.84 | 39.84 | 38.80 | 39.31 | 640,667 | +0.33(+0.85%) |
Jan 06, 2022 | 39.94 | 40.70 | 38.80 | 38.98 | 954,104 | +0.09(+0.23%) |
Jan 05, 2022 | 41.85 | 42.98 | 38.23 | 38.89 | 1,621,488 | -3.46(-8.17%) |
Jan 04, 2022 | 42.27 | 43.17 | 42.23 | 42.35 | 929,270 | +0.27(+0.64%) |
Jan 03, 2022 | 41.60 | 42.11 | 41.04 | 42.08 | 595,356 | +0.51(+1.23%) |
Dec 31, 2021 | 41.04 | 41.80 | 40.76 | 41.57 | 354,288 | +0.29(+0.70%) |
Dec 30, 2021 | 41.82 | 41.99 | 41.14 | 41.28 | 217,089 | -0.53(-1.27%) |
Dec 29, 2021 | 41.46 | 42.37 | 41.05 | 41.81 | 383,046 | +0.46(+1.11%) |
Dec 28, 2021 | 41.22 | 42.09 | 41.16 | 41.35 | 595,257 | +0.13(+0.32%) |
Dec 27, 2021 | 40.90 | 41.24 | 40.30 | 41.22 | 342,287 | +0.45(+1.10%) |
Dec 23, 2021 | 40.11 | 40.91 | 39.87 | 40.77 | 518,384 | +0.73(+1.82%) |
Dec 22, 2021 | 39.46 | 40.15 | 39.17 | 40.04 | 278,452 | +0.33(+0.83%) |
Dec 21, 2021 | 38.61 | 40.04 | 38.29 | 39.71 | 535,770 | +1.14(+2.96%) |
Dec 20, 2021 | 38.50 | 39.36 | 38.40 | 38.57 | 438,429 | -0.34(-0.87%) |
Dec 17, 2021 | 37.76 | 40.00 | 37.61 | 38.91 | 2,374,946 | +1.07(+2.83%) |
Dec 16, 2021 | 38.07 | 38.80 | 37.55 | 37.84 | 507,782 | +0.00(+0.00%) |
Dec 15, 2021 | 37.81 | 38.03 | 37.06 | 37.84 | 428,971 | -0.08(-0.21%) |
Dec 14, 2021 | 37.51 | 38.04 | 37.32 | 37.92 | 232,619 | +0.24(+0.64%) |
Dec 13, 2021 | 37.40 | 38.31 | 37.09 | 37.68 | 507,827 | +0.32(+0.86%) |
Dec 10, 2021 | 37.36 | 37.55 | 36.87 | 37.36 | 215,165 | +0.34(+0.92%) |
Dec 09, 2021 | 37.79 | 38.30 | 37.00 | 37.02 | 365,387 | -0.92(-2.42%) |
Dec 08, 2021 | 38.12 | 38.28 | 37.55 | 37.94 | 286,448 | -0.19(-0.50%) |
Dec 07, 2021 | 37.54 | 38.44 | 37.51 | 38.13 | 277,743 | +0.91(+2.44%) |
Dec 06, 2021 | 37.21 | 37.46 | 36.75 | 37.22 | 291,884 | +0.41(+1.11%) |
Dec 03, 2021 | 37.67 | 37.67 | 36.06 | 36.81 | 428,692 | +0.25(+0.68%) |
Dec 02, 2021 | 36.04 | 36.64 | 35.60 | 36.56 | 447,358 | +0.82(+2.29%) |
Dec 01, 2021 | 37.70 | 37.87 | 35.69 | 35.74 | 452,522 | -1.23(-3.33%) |
Nov 30, 2021 | 37.39 | 38.08 | 36.87 | 36.97 | 363,636 | -0.80(-2.12%) |
Nov 29, 2021 | 38.30 | 39.54 | 37.76 | 37.77 | 283,167 | -0.16(-0.42%) |
Nov 26, 2021 | 38.75 | 39.59 | 37.46 | 37.93 | 389,950 | -1.74(-4.39%) |
Nov 24, 2021 | 39.19 | 39.88 | 38.98 | 39.67 | 187,475 | +0.22(+0.56%) |
Nov 23, 2021 | 39.16 | 39.62 | 38.90 | 39.45 | 273,571 | +0.36(+0.91%) |
Nov 22, 2021 | 39.28 | 39.97 | 38.97 | 39.09 | 262,006 | +0.08(+0.21%) |
Nov 19, 2021 | 39.30 | 39.48 | 38.85 | 39.01 | 319,828 | -0.37(-0.94%) |
Nov 18, 2021 | 39.65 | 39.41 | 39.15 | 39.38 | 297,816 | -0.24(-0.61%) |
Nov 17, 2021 | 39.70 | 40.02 | 39.12 | 39.62 | 355,804 | -0.85(-2.10%) |
Nov 16, 2021 | 39.54 | 40.59 | 39.54 | 40.47 | 503,328 | +0.72(+1.81%) |
Nov 15, 2021 | 39.60 | 39.92 | 39.30 | 39.75 | 394,623 | +0.24(+0.61%) |
Nov 12, 2021 | 39.33 | 39.78 | 39.11 | 39.51 | 189,924 | +0.29(+0.74%) |
Nov 11, 2021 | 39.82 | 39.82 | 39.18 | 39.22 | 198,893 | -0.52(-1.31%) |
Nov 10, 2021 | 40.44 | 39.60 | 39.74 | 349,692 | -0.66(-1.63%) | |
Nov 09, 2021 | 41.00 | 41.25 | 40.31 | 40.40 | 276,042 | -0.48(-1.17%) |
Nov 08, 2021 | 41.01 | 41.35 | 40.58 | 40.88 | 440,538 | -0.14(-0.34%) |
Nov 05, 2021 | 39.48 | 41.17 | 39.41 | 41.02 | 464,913 | +1.52(+3.85%) |
Nov 04, 2021 | 39.89 | 40.35 | 39.42 | 39.50 | 334,306 | -0.38(-0.95%) |
Nov 03, 2021 | 39.99 | 40.36 | 39.40 | 39.88 | 592,441 | -0.17(-0.42%) |
Nov 02, 2021 | 39.55 | 40.25 | 39.44 | 40.05 | 498,050 | +0.50(+1.26%) |