Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.33 | 41.20 | 41.14 | 599,107 | +1.45(+3.65%) | |
Jan 28, 2022 | 39.81 | 40.23 | 38.50 | 39.69 | 816,053 | -0.20(-0.50%) |
Jan 27, 2022 | 40.94 | 41.74 | 39.68 | 39.89 | 526,890 | -0.75(-1.85%) |
Jan 26, 2022 | 41.05 | 41.76 | 40.34 | 40.64 | 625,464 | +0.12(+0.30%) |
Jan 25, 2022 | 40.14 | 41.06 | 39.09 | 40.52 | 597,172 | -0.20(-0.49%) |
Jan 24, 2022 | 39.40 | 40.86 | 38.67 | 40.72 | 960,501 | +0.38(+0.94%) |
Jan 21, 2022 | 41.20 | 41.53 | 40.23 | 40.34 | 587,848 | -0.99(-2.40%) |
Jan 20, 2022 | 42.11 | 42.85 | 41.17 | 41.33 | 442,620 | -0.58(-1.38%) |
Jan 19, 2022 | 42.83 | 43.24 | 41.90 | 41.91 | 435,990 | -0.58(-1.37%) |
Jan 18, 2022 | 43.50 | 43.68 | 42.29 | 42.49 | 518,607 | -1.23(-2.81%) |
Jan 14, 2022 | 43.72 | 0 | +0.74(+1.72%) | |||
Jan 13, 2022 | 43.22 | 43.80 | 42.86 | 42.98 | 411,780 | -0.03(-0.07%) |
Jan 12, 2022 | 43.05 | 43.67 | 42.64 | 43.01 | 523,443 | -0.03(-0.07%) |
Jan 11, 2022 | 42.14 | 43.17 | 41.55 | 43.04 | 673,127 | +1.04(+2.48%) |
Jan 10, 2022 | 41.57 | 42.03 | 40.76 | 42.00 | 583,469 | +0.79(+1.92%) |
Jan 07, 2022 | 40.93 | 41.50 | 40.54 | 41.21 | 462,811 | +0.28(+0.68%) |
Jan 06, 2022 | 40.57 | 41.28 | 40.26 | 40.93 | 370,524 | +0.39(+0.96%) |
Jan 05, 2022 | 41.92 | 41.92 | 40.18 | 40.54 | 712,381 | +0.03(+0.07%) |
Jan 04, 2022 | 40.25 | 41.49 | 39.97 | 40.51 | 661,686 | +0.46(+1.15%) |
Jan 03, 2022 | 38.97 | 40.08 | 38.97 | 40.05 | 399,320 | +1.13(+2.90%) |
Dec 31, 2021 | 38.86 | 39.50 | 38.72 | 38.92 | 216,736 | -0.03(-0.08%) |
Dec 30, 2021 | 39.02 | 39.54 | 38.85 | 38.95 | 198,038 | -0.03(-0.08%) |
Dec 29, 2021 | 38.66 | 39.12 | 38.55 | 38.98 | 129,073 | +0.16(+0.41%) |
Dec 28, 2021 | 39.33 | 39.88 | 38.78 | 38.82 | 207,319 | -0.35(-0.89%) |
Dec 27, 2021 | 38.57 | 39.23 | 38.33 | 39.17 | 215,475 | +0.61(+1.58%) |
Dec 23, 2021 | 38.68 | 38.94 | 38.26 | 38.56 | 159,469 | +0.26(+0.68%) |
Dec 22, 2021 | 38.24 | 38.70 | 38.05 | 38.30 | 274,790 | +0.11(+0.29%) |
Dec 21, 2021 | 36.39 | 38.39 | 36.21 | 38.19 | 323,360 | +2.28(+6.35%) |
Dec 20, 2021 | 36.23 | 36.41 | 35.20 | 35.91 | 347,719 | -0.94(-2.55%) |
Dec 17, 2021 | 36.72 | 37.36 | 36.21 | 36.85 | 1,037,864 | -0.08(-0.22%) |
Dec 16, 2021 | 37.48 | 37.62 | 36.14 | 36.93 | 422,809 | -0.24(-0.65%) |
Dec 15, 2021 | 36.93 | 37.36 | 35.90 | 37.17 | 299,164 | +0.60(+1.64%) |
Dec 14, 2021 | 36.19 | 37.06 | 35.91 | 36.57 | 473,718 | +0.46(+1.27%) |
Dec 13, 2021 | 36.44 | 36.45 | 35.72 | 36.11 | 277,349 | -0.68(-1.85%) |
Dec 10, 2021 | 36.41 | 36.82 | 35.98 | 36.79 | 411,249 | +0.46(+1.27%) |
Dec 09, 2021 | 35.36 | 36.52 | 35.36 | 36.33 | 259,757 | +0.54(+1.51%) |
Dec 08, 2021 | 35.92 | 36.25 | 35.79 | 35.79 | 232,467 | -0.09(-0.25%) |
Dec 07, 2021 | 35.84 | 36.46 | 35.70 | 35.88 | 477,942 | +0.31(+0.87%) |
Dec 06, 2021 | 34.98 | 36.38 | 34.82 | 35.57 | 279,846 | +1.32(+3.85%) |
Dec 03, 2021 | 35.46 | 35.62 | 33.97 | 34.25 | 596,827 | -1.03(-2.92%) |
Dec 02, 2021 | 34.34 | 35.56 | 34.30 | 35.28 | 280,132 | +1.29(+3.80%) |
Dec 01, 2021 | 34.98 | 35.47 | 33.98 | 33.99 | 448,001 | +0.36(+1.07%) |
Nov 30, 2021 | 33.45 | 33.89 | 32.91 | 33.63 | 795,726 | -0.35(-1.03%) |
Nov 29, 2021 | 35.15 | 35.15 | 33.58 | 33.98 | 345,658 | -0.67(-1.93%) |
Nov 26, 2021 | 34.93 | 34.94 | 33.54 | 34.65 | 300,600 | -1.73(-4.76%) |
Nov 24, 2021 | 36.28 | 36.74 | 36.25 | 36.38 | 207,638 | -0.28(-0.76%) |
Nov 23, 2021 | 36.53 | 37.18 | 36.53 | 36.66 | 259,811 | -0.02(-0.05%) |
Nov 22, 2021 | 36.11 | 37.22 | 35.56 | 36.68 | 403,176 | +1.70(+4.86%) |
Nov 19, 2021 | 34.96 | 35.73 | 34.93 | 34.98 | 248,642 | -0.60(-1.69%) |
Nov 18, 2021 | 36.69 | 35.61 | 35.03 | 35.58 | 510,078 | -1.00(-2.73%) |
Nov 17, 2021 | 36.17 | 36.84 | 35.86 | 36.58 | 537,581 | +0.08(+0.22%) |
Nov 16, 2021 | 37.47 | 37.47 | 36.27 | 36.50 | 388,943 | -0.81(-2.17%) |
Nov 15, 2021 | 37.60 | 38.43 | 37.24 | 37.31 | 354,706 | +0.04(+0.11%) |
Nov 12, 2021 | 37.64 | 37.64 | 36.75 | 37.27 | 779,518 | -0.41(-1.09%) |
Nov 11, 2021 | 36.81 | 38.10 | 36.81 | 37.68 | 466,822 | +1.22(+3.35%) |
Nov 10, 2021 | 35.13 | 36.46 | 512,112 | +1.41(+4.02%) | ||
Nov 09, 2021 | 35.14 | 35.14 | 34.09 | 35.05 | 371,447 | +0.62(+1.80%) |
Nov 08, 2021 | 34.88 | 35.14 | 34.04 | 34.43 | 240,524 | -0.12(-0.35%) |
Nov 05, 2021 | 34.31 | 34.98 | 34.10 | 34.55 | 381,065 | +0.86(+2.55%) |
Nov 04, 2021 | 34.14 | 34.22 | 33.24 | 33.69 | 234,663 | -0.57(-1.66%) |
Nov 03, 2021 | 33.91 | 34.55 | 33.85 | 34.26 | 218,606 | +0.34(+1.00%) |
Nov 02, 2021 | 33.29 | 34.01 | 33.07 | 33.92 | 177,199 | +0.37(+1.10%) |