Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.44 | 37.04 | 2,548,771 | +0.29(+0.79%) | ||
Jan 28, 2022 | 35.49 | 36.78 | 35.29 | 36.75 | 1,398,321 | +1.16(+3.26%) |
Jan 27, 2022 | 36.01 | 37.05 | 35.47 | 35.59 | 1,265,049 | -0.26(-0.73%) |
Jan 26, 2022 | 36.51 | 37.31 | 35.69 | 35.85 | 1,700,167 | -0.08(-0.22%) |
Jan 25, 2022 | 36.30 | 36.64 | 35.42 | 35.93 | 1,547,591 | -1.05(-2.84%) |
Jan 24, 2022 | 35.48 | 37.13 | 34.95 | 36.98 | 2,319,637 | +0.95(+2.64%) |
Jan 21, 2022 | 36.48 | 37.34 | 35.98 | 36.03 | 2,085,210 | -0.79(-2.15%) |
Jan 20, 2022 | 37.03 | 37.80 | 36.74 | 36.82 | 1,023,534 | -0.11(-0.30%) |
Jan 19, 2022 | 37.38 | 37.64 | 36.89 | 36.93 | 895,124 | -0.40(-1.07%) |
Jan 18, 2022 | 37.96 | 38.11 | 37.26 | 37.33 | 1,710,749 | -1.06(-2.76%) |
Jan 14, 2022 | 38.39 | 0 | -0.49(-1.26%) | |||
Jan 13, 2022 | 38.99 | 39.54 | 38.76 | 38.88 | 1,384,261 | +0.07(+0.18%) |
Jan 12, 2022 | 39.34 | 39.82 | 38.67 | 38.81 | 1,220,931 | -0.16(-0.41%) |
Jan 11, 2022 | 38.44 | 38.99 | 37.45 | 38.97 | 1,696,020 | +0.46(+1.19%) |
Jan 10, 2022 | 38.05 | 38.53 | 37.52 | 38.51 | 1,968,881 | +0.42(+1.10%) |
Jan 07, 2022 | 39.58 | 40.03 | 38.08 | 38.09 | 1,802,708 | -1.55(-3.91%) |
Jan 06, 2022 | 39.41 | 39.99 | 38.95 | 39.64 | 1,120,383 | +0.09(+0.23%) |
Jan 05, 2022 | 41.17 | 42.00 | 39.43 | 39.55 | 1,851,774 | -1.68(-4.07%) |
Jan 04, 2022 | 40.45 | 41.44 | 40.29 | 41.23 | 1,566,410 | +0.90(+2.23%) |
Jan 03, 2022 | 40.76 | 41.19 | 40.09 | 40.33 | 1,990,054 | -0.51(-1.25%) |
Dec 31, 2021 | 40.50 | 41.02 | 40.44 | 40.84 | 1,286,772 | +0.16(+0.39%) |
Dec 30, 2021 | 40.94 | 41.37 | 40.66 | 40.68 | 718,631 | -0.29(-0.71%) |
Dec 29, 2021 | 40.86 | 41.07 | 40.43 | 40.97 | 677,810 | +0.33(+0.81%) |
Dec 28, 2021 | 41.09 | 41.30 | 40.34 | 40.64 | 1,065,665 | -0.35(-0.85%) |
Dec 27, 2021 | 40.53 | 41.02 | 40.24 | 40.99 | 2,454,451 | +0.40(+0.99%) |
Dec 23, 2021 | 40.37 | 40.91 | 40.05 | 40.59 | 881,047 | +0.16(+0.40%) |
Dec 22, 2021 | 40.00 | 40.47 | 39.63 | 40.43 | 1,137,574 | +0.48(+1.20%) |
Dec 21, 2021 | 39.62 | 40.29 | 39.32 | 39.95 | 1,475,078 | +0.50(+1.27%) |
Dec 20, 2021 | 39.45 | 39.57 | 38.72 | 39.45 | 1,601,774 | -0.27(-0.68%) |
Dec 17, 2021 | 39.48 | 40.47 | 38.88 | 39.72 | 2,321,837 | -0.04(-0.10%) |
Dec 16, 2021 | 40.38 | 40.66 | 39.37 | 39.76 | 2,303,039 | +0.14(+0.35%) |
Dec 15, 2021 | 38.82 | 39.71 | 38.11 | 39.62 | 1,758,580 | +1.05(+2.72%) |
Dec 14, 2021 | 38.75 | 39.02 | 37.74 | 38.57 | 2,417,372 | -0.64(-1.63%) |
Dec 13, 2021 | 39.69 | 39.92 | 39.02 | 39.21 | 1,923,966 | -0.51(-1.28%) |
Dec 10, 2021 | 40.17 | 40.34 | 39.43 | 39.72 | 1,139,980 | -0.32(-0.80%) |
Dec 09, 2021 | 40.46 | 40.70 | 40.04 | 40.04 | 776,895 | -0.62(-1.52%) |
Dec 08, 2021 | 40.66 | 40.94 | 39.97 | 40.66 | 1,249,121 | +0.66(+1.65%) |
Dec 07, 2021 | 40.00 | 41.28 | 39.79 | 40.00 | 2,019,385 | +0.49(+1.24%) |
Dec 06, 2021 | 39.38 | 39.91 | 38.94 | 39.51 | 1,751,649 | +0.52(+1.33%) |
Dec 03, 2021 | 38.86 | 39.09 | 37.65 | 38.99 | 1,691,845 | +0.25(+0.65%) |
Dec 02, 2021 | 37.57 | 39.13 | 37.57 | 38.74 | 1,627,974 | +0.50(+1.32%) |
Dec 01, 2021 | 38.92 | 39.24 | 37.50 | 38.24 | 3,303,555 | +0.15(+0.39%) |
Nov 30, 2021 | 38.83 | 39.39 | 38.06 | 38.09 | 2,230,942 | -1.03(-2.63%) |
Nov 29, 2021 | 39.47 | 39.60 | 38.59 | 39.12 | 1,741,432 | +0.27(+0.69%) |
Nov 26, 2021 | 38.77 | 39.23 | 38.29 | 38.85 | 907,796 | -0.94(-2.36%) |
Nov 24, 2021 | 39.18 | 39.82 | 38.82 | 39.79 | 2,364,697 | +0.34(+0.86%) |
Nov 23, 2021 | 39.16 | 39.76 | 38.69 | 39.45 | 3,898,968 | -0.07(-0.18%) |
Nov 22, 2021 | 39.52 | 39.73 | 38.66 | 39.52 | 3,337,504 | -0.12(-0.30%) |
Nov 19, 2021 | 39.89 | 40.15 | 39.41 | 39.64 | 1,916,400 | -0.40(-1.00%) |
Nov 18, 2021 | 39.20 | 40.12 | 39.97 | 40.04 | 2,810,568 | +0.90(+2.30%) |
Nov 17, 2021 | 39.09 | 39.60 | 38.78 | 39.14 | 2,758,370 | -0.04(-0.10%) |
Nov 16, 2021 | 37.05 | 39.23 | 37.01 | 39.18 | 2,499,584 | +0.20(+0.51%) |
Nov 15, 2021 | 39.75 | 39.75 | 38.61 | 38.98 | 1,595,145 | +0.11(+0.28%) |
Nov 12, 2021 | 38.75 | 38.91 | 38.20 | 38.87 | 1,460,170 | +0.52(+1.36%) |
Nov 11, 2021 | 38.96 | 39.03 | 37.77 | 38.35 | 2,056,936 | +0.45(+1.19%) |
Nov 10, 2021 | 37.43 | 38.72 | 37.90 | 3,749,941 | +0.55(+1.47%) | |
Nov 09, 2021 | 39.04 | 39.46 | 37.20 | 37.35 | 2,913,061 | +0.18(+0.48%) |
Nov 08, 2021 | 36.10 | 37.80 | 36.10 | 37.17 | 4,847,376 | +1.38(+3.86%) |
Nov 05, 2021 | 35.50 | 36.13 | 34.60 | 35.79 | 2,424,217 | +1.08(+3.11%) |
Nov 04, 2021 | 34.54 | 34.93 | 34.34 | 34.71 | 1,905,785 | +0.34(+0.99%) |
Nov 03, 2021 | 34.00 | 34.47 | 33.86 | 34.37 | 1,562,788 | +0.31(+0.91%) |
Nov 02, 2021 | 34.63 | 34.92 | 33.87 | 34.06 | 1,517,799 | -0.61(-1.76%) |