Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.39 | 37.41 | 37.33 | 4,093,195 | +1.03(+2.84%) | |
Jan 28, 2022 | 34.95 | 36.27 | 34.51 | 36.30 | 3,112,632 | +1.56(+4.49%) |
Jan 27, 2022 | 35.55 | 36.03 | 34.69 | 34.74 | 3,816,717 | -0.29(-0.83%) |
Jan 26, 2022 | 35.46 | 36.13 | 34.79 | 35.03 | 3,091,384 | -0.24(-0.68%) |
Jan 25, 2022 | 36.02 | 36.36 | 35.15 | 35.27 | 3,373,987 | -1.30(-3.55%) |
Jan 24, 2022 | 35.57 | 36.71 | 33.90 | 36.57 | 5,226,814 | +0.49(+1.36%) |
Jan 21, 2022 | 36.85 | 37.04 | 36.04 | 36.08 | 4,072,777 | -0.85(-2.30%) |
Jan 20, 2022 | 37.55 | 37.96 | 36.92 | 36.93 | 2,275,446 | -0.22(-0.59%) |
Jan 19, 2022 | 37.17 | 37.89 | 36.66 | 37.15 | 3,489,403 | +0.22(+0.60%) |
Jan 18, 2022 | 37.16 | 37.71 | 36.74 | 36.93 | 4,438,457 | -0.78(-2.07%) |
Jan 14, 2022 | 37.71 | 0 | +0.21(+0.56%) | |||
Jan 13, 2022 | 39.16 | 39.54 | 37.46 | 37.50 | 4,363,212 | -1.70(-4.34%) |
Jan 12, 2022 | 38.63 | 39.37 | 38.63 | 39.20 | 7,356,394 | +0.89(+2.32%) |
Jan 11, 2022 | 38.10 | 38.62 | 37.73 | 38.31 | 3,906,623 | +0.03(+0.08%) |
Jan 10, 2022 | 36.17 | 38.31 | 35.70 | 38.28 | 7,071,692 | +1.67(+4.56%) |
Jan 07, 2022 | 37.43 | 37.68 | 36.35 | 36.61 | 4,053,362 | -1.06(-2.81%) |
Jan 06, 2022 | 37.33 | 38.30 | 36.59 | 37.67 | 4,236,682 | -0.21(-0.55%) |
Jan 05, 2022 | 38.76 | 39.24 | 37.70 | 37.88 | 3,921,425 | -1.29(-3.29%) |
Jan 04, 2022 | 40.05 | 40.20 | 38.61 | 39.17 | 4,958,275 | -1.39(-3.43%) |
Jan 03, 2022 | 41.90 | 41.98 | 40.24 | 40.56 | 3,657,303 | -1.58(-3.75%) |
Dec 31, 2021 | 41.96 | 42.48 | 41.89 | 42.14 | 2,502,526 | +0.13(+0.31%) |
Dec 30, 2021 | 41.77 | 42.41 | 41.68 | 42.01 | 1,807,506 | +0.27(+0.65%) |
Dec 29, 2021 | 41.44 | 41.84 | 41.19 | 41.74 | 1,317,960 | +0.40(+0.97%) |
Dec 28, 2021 | 42.01 | 42.11 | 41.20 | 41.34 | 2,048,771 | -0.62(-1.48%) |
Dec 27, 2021 | 41.46 | 42.04 | 41.11 | 41.96 | 1,552,479 | +0.71(+1.72%) |
Dec 23, 2021 | 41.24 | 41.46 | 40.99 | 41.25 | 2,357,518 | +0.15(+0.36%) |
Dec 22, 2021 | 41.12 | 41.64 | 40.75 | 41.10 | 3,492,143 | +0.15(+0.37%) |
Dec 21, 2021 | 39.59 | 41.10 | 39.41 | 40.95 | 7,028,075 | +1.45(+3.67%) |
Dec 20, 2021 | 39.54 | 39.97 | 38.98 | 39.50 | 5,481,558 | -0.40(-1.00%) |
Dec 17, 2021 | 39.34 | 40.45 | 38.90 | 39.90 | 7,446,717 | +0.38(+0.96%) |
Dec 16, 2021 | 39.83 | 40.34 | 39.35 | 39.52 | 5,170,856 | -0.23(-0.58%) |
Dec 15, 2021 | 38.74 | 39.80 | 38.17 | 39.75 | 6,408,114 | +1.42(+3.70%) |
Dec 14, 2021 | 38.72 | 39.07 | 37.77 | 38.33 | 3,702,659 | -0.86(-2.19%) |
Dec 13, 2021 | 39.27 | 39.61 | 39.01 | 39.19 | 2,610,200 | -0.16(-0.41%) |
Dec 10, 2021 | 39.67 | 39.94 | 39.16 | 39.35 | 2,168,298 | -0.34(-0.86%) |
Dec 09, 2021 | 40.20 | 40.77 | 39.68 | 39.69 | 2,359,457 | -0.26(-0.65%) |
Dec 08, 2021 | 39.55 | 40.01 | 39.07 | 39.95 | 3,235,533 | +0.44(+1.11%) |
Dec 07, 2021 | 38.80 | 39.99 | 38.49 | 39.51 | 3,330,748 | +1.38(+3.62%) |
Dec 06, 2021 | 38.18 | 38.38 | 37.48 | 38.13 | 2,730,552 | -0.14(-0.37%) |
Dec 03, 2021 | 39.02 | 39.32 | 36.98 | 38.27 | 3,776,757 | -0.62(-1.59%) |
Dec 02, 2021 | 38.05 | 39.13 | 37.75 | 38.89 | 3,312,018 | +0.60(+1.57%) |
Dec 01, 2021 | 39.77 | 39.91 | 38.28 | 38.29 | 3,669,869 | -1.19(-3.01%) |
Nov 30, 2021 | 39.82 | 40.70 | 39.37 | 39.48 | 4,071,403 | -0.30(-0.75%) |
Nov 29, 2021 | 39.72 | 40.26 | 39.53 | 39.78 | 2,612,447 | +0.16(+0.40%) |
Nov 26, 2021 | 39.49 | 40.75 | 39.28 | 39.62 | 2,242,199 | +0.00(+0.00%) |
Nov 24, 2021 | 38.95 | 39.66 | 38.27 | 39.62 | 3,129,818 | +0.51(+1.30%) |
Nov 23, 2021 | 39.52 | 40.03 | 38.59 | 39.11 | 3,181,257 | -0.83(-2.08%) |
Nov 22, 2021 | 40.00 | 40.33 | 39.59 | 39.94 | 3,640,073 | +0.28(+0.71%) |
Nov 19, 2021 | 39.45 | 39.98 | 39.26 | 39.66 | 3,089,522 | +0.38(+0.97%) |
Nov 18, 2021 | 39.43 | 39.58 | 39.23 | 39.28 | 2,287,358 | +0.09(+0.23%) |
Nov 17, 2021 | 39.97 | 39.98 | 38.88 | 39.19 | 2,418,027 | -0.37(-0.94%) |
Nov 16, 2021 | 38.51 | 39.73 | 38.36 | 39.56 | 3,138,844 | +1.07(+2.78%) |
Nov 15, 2021 | 37.84 | 39.04 | 37.84 | 38.49 | 3,892,816 | +0.46(+1.21%) |
Nov 12, 2021 | 38.73 | 38.90 | 37.79 | 38.03 | 3,316,647 | -0.50(-1.30%) |
Nov 11, 2021 | 38.60 | 38.67 | 38.06 | 38.53 | 3,354,260 | +0.21(+0.55%) |
Nov 10, 2021 | 38.75 | 38.32 | 3,304,505 | -0.78(-1.99%) | ||
Nov 09, 2021 | 38.97 | 39.49 | 38.57 | 39.10 | 3,201,814 | +0.13(+0.33%) |
Nov 08, 2021 | 38.77 | 39.13 | 38.40 | 38.97 | 4,655,711 | +0.79(+2.07%) |
Nov 05, 2021 | 38.70 | 38.85 | 36.90 | 38.18 | 5,990,461 | -0.73(-1.88%) |
Nov 04, 2021 | 39.50 | 39.75 | 38.66 | 38.91 | 3,073,759 | -0.53(-1.34%) |
Nov 03, 2021 | 40.00 | 40.06 | 38.66 | 39.44 | 6,044,197 | -0.39(-0.98%) |
Nov 02, 2021 | 39.15 | 40.62 | 39.10 | 39.83 | 5,821,921 | +0.27(+0.68%) |