Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.87 | 38.38 | 38.31 | 4,308,132 | +0.17(+0.45%) | |
Jan 28, 2022 | 37.77 | 38.43 | 36.99 | 38.13 | 4,111,239 | +0.27(+0.71%) |
Jan 27, 2022 | 38.60 | 39.38 | 37.37 | 37.87 | 4,981,954 | -0.36(-0.95%) |
Jan 26, 2022 | 39.14 | 40.07 | 37.64 | 38.23 | 6,326,341 | -0.54(-1.39%) |
Jan 25, 2022 | 36.97 | 38.90 | 36.08 | 38.77 | 5,467,487 | +1.27(+3.38%) |
Jan 24, 2022 | 36.73 | 37.66 | 35.55 | 37.50 | 8,139,628 | -0.19(-0.51%) |
Jan 21, 2022 | 38.41 | 38.71 | 37.48 | 37.69 | 5,217,963 | -1.17(-3.01%) |
Jan 20, 2022 | 40.26 | 40.50 | 38.80 | 38.86 | 4,739,848 | -1.35(-3.36%) |
Jan 19, 2022 | 41.49 | 42.08 | 39.93 | 40.21 | 4,800,710 | -1.60(-3.83%) |
Jan 18, 2022 | 41.13 | 42.25 | 40.65 | 41.82 | 5,321,029 | +0.36(+0.88%) |
Jan 14, 2022 | 41.45 | 0 | +1.55(+3.89%) | |||
Jan 13, 2022 | 40.27 | 41.14 | 39.79 | 39.90 | 4,498,275 | -0.29(-0.72%) |
Jan 12, 2022 | 39.27 | 40.86 | 39.26 | 40.19 | 8,872,221 | +1.49(+3.84%) |
Jan 11, 2022 | 38.51 | 38.90 | 37.55 | 38.70 | 5,245,689 | +0.31(+0.80%) |
Jan 10, 2022 | 38.32 | 39.01 | 37.82 | 38.39 | 5,038,982 | -0.13(-0.35%) |
Jan 07, 2022 | 37.87 | 38.66 | 37.81 | 38.53 | 4,103,506 | +0.74(+1.95%) |
Jan 06, 2022 | 37.86 | 38.26 | 36.45 | 37.79 | 4,139,859 | +0.39(+1.05%) |
Jan 05, 2022 | 39.18 | 39.45 | 37.37 | 37.40 | 5,021,996 | -1.44(-3.70%) |
Jan 04, 2022 | 38.98 | 39.29 | 38.47 | 38.83 | 4,219,433 | +0.30(+0.77%) |
Jan 03, 2022 | 37.87 | 38.88 | 37.87 | 38.54 | 3,961,462 | +0.86(+2.29%) |
Dec 31, 2021 | 37.41 | 37.81 | 37.31 | 37.67 | 1,939,026 | +0.08(+0.20%) |
Dec 30, 2021 | 38.16 | 38.55 | 37.55 | 37.60 | 2,380,524 | -0.72(-1.88%) |
Dec 29, 2021 | 38.21 | 38.61 | 38.08 | 38.32 | 2,943,398 | +0.10(+0.25%) |
Dec 28, 2021 | 38.35 | 38.65 | 38.04 | 38.22 | 2,861,560 | -0.13(-0.35%) |
Dec 27, 2021 | 37.73 | 38.35 | 37.21 | 38.35 | 2,810,835 | +0.79(+2.09%) |
Dec 23, 2021 | 37.20 | 37.91 | 37.04 | 37.57 | 4,030,025 | +0.44(+1.19%) |
Dec 22, 2021 | 35.86 | 37.24 | 35.84 | 37.13 | 5,537,544 | +1.33(+3.72%) |
Dec 21, 2021 | 34.82 | 35.89 | 34.73 | 35.79 | 4,249,498 | +1.72(+5.04%) |
Dec 20, 2021 | 34.27 | 34.36 | 33.16 | 34.08 | 4,904,110 | -0.88(-2.52%) |
Dec 17, 2021 | 34.83 | 35.39 | 34.48 | 34.96 | 6,829,528 | -0.01(-0.03%) |
Dec 16, 2021 | 35.27 | 36.14 | 34.89 | 34.97 | 4,273,054 | +0.09(+0.25%) |
Dec 15, 2021 | 34.18 | 34.90 | 33.34 | 34.88 | 4,457,650 | +0.55(+1.59%) |
Dec 14, 2021 | 34.13 | 35.27 | 34.13 | 34.34 | 3,665,272 | -0.06(-0.17%) |
Dec 13, 2021 | 35.07 | 35.53 | 33.87 | 34.39 | 3,778,080 | -0.83(-2.37%) |
Dec 10, 2021 | 35.26 | 36.08 | 34.46 | 35.23 | 4,843,910 | +0.97(+2.83%) |
Dec 09, 2021 | 34.31 | 34.67 | 34.06 | 34.26 | 2,928,744 | -0.28(-0.80%) |
Dec 08, 2021 | 34.70 | 35.13 | 34.28 | 34.54 | 3,274,055 | +0.14(+0.42%) |
Dec 07, 2021 | 33.70 | 34.92 | 33.68 | 34.39 | 6,461,053 | +1.34(+4.06%) |
Dec 06, 2021 | 33.50 | 33.62 | 32.65 | 33.05 | 3,569,438 | +0.06(+0.17%) |
Dec 03, 2021 | 33.31 | 34.03 | 32.67 | 32.99 | 4,739,041 | -0.22(-0.66%) |
Dec 02, 2021 | 32.81 | 33.49 | 32.51 | 33.21 | 6,533,483 | +0.98(+3.03%) |
Dec 01, 2021 | 33.74 | 34.02 | 32.21 | 32.24 | 4,976,706 | -0.50(-1.54%) |
Nov 30, 2021 | 34.18 | 34.68 | 32.65 | 32.74 | 8,025,981 | -1.73(-5.02%) |
Nov 29, 2021 | 34.36 | 34.60 | 33.63 | 34.47 | 5,077,827 | +0.68(+2.01%) |
Nov 26, 2021 | 33.58 | 33.92 | 33.19 | 33.79 | 4,044,776 | -0.99(-2.83%) |
Nov 24, 2021 | 34.73 | 35.10 | 34.48 | 34.78 | 3,285,496 | -0.38(-1.09%) |
Nov 23, 2021 | 35.08 | 35.40 | 34.44 | 35.16 | 3,112,056 | +0.33(+0.93%) |
Nov 22, 2021 | 35.02 | 35.27 | 34.65 | 34.84 | 3,509,516 | +0.15(+0.44%) |
Nov 19, 2021 | 34.90 | 35.01 | 34.31 | 34.68 | 6,237,053 | -0.55(-1.55%) |
Nov 18, 2021 | 35.15 | 35.41 | 35.22 | 35.23 | 3,913,303 | +0.41(+1.18%) |
Nov 17, 2021 | 35.69 | 35.96 | 34.76 | 34.82 | 5,879,615 | -0.68(-1.91%) |
Nov 16, 2021 | 36.36 | 36.44 | 35.32 | 35.50 | 7,611,083 | -0.76(-2.09%) |
Nov 15, 2021 | 35.83 | 36.80 | 35.47 | 36.25 | 5,203,712 | +0.48(+1.34%) |
Nov 12, 2021 | 35.21 | 36.00 | 35.02 | 35.77 | 4,422,588 | +0.55(+1.58%) |
Nov 11, 2021 | 35.01 | 35.73 | 34.83 | 35.22 | 5,253,541 | +0.70(+2.02%) |
Nov 10, 2021 | 35.78 | 34.52 | 7,212,879 | -1.37(-3.81%) | ||
Nov 09, 2021 | 36.23 | 36.60 | 35.26 | 35.89 | 8,706,478 | -0.20(-0.56%) |
Nov 08, 2021 | 35.87 | 36.75 | 35.85 | 36.09 | 14,916,865 | +0.35(+0.99%) |
Nov 05, 2021 | 35.40 | 35.81 | 34.99 | 35.73 | 23,078,022 | -1.39(-3.74%) |
Nov 04, 2021 | 37.66 | 38.16 | 36.75 | 37.12 | 4,761,533 | -0.65(-1.72%) |
Nov 03, 2021 | 36.07 | 38.05 | 35.50 | 37.77 | 6,705,708 | +1.76(+4.89%) |
Nov 02, 2021 | 38.08 | 38.34 | 35.02 | 36.01 | 15,241,537 | -3.65(-9.21%) |