Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.82 | 38.15 | 38.07 | 1,650,679 | +0.76(+2.02%) | |
Jan 28, 2022 | 36.75 | 37.32 | 35.67 | 37.31 | 1,234,890 | +0.50(+1.35%) |
Jan 27, 2022 | 37.92 | 38.38 | 36.69 | 36.82 | 1,521,702 | -0.71(-1.89%) |
Jan 26, 2022 | 38.60 | 38.91 | 37.32 | 37.52 | 2,336,760 | -0.53(-1.38%) |
Jan 25, 2022 | 38.36 | 38.61 | 37.48 | 38.05 | 2,712,728 | -0.98(-2.50%) |
Jan 24, 2022 | 37.76 | 39.18 | 37.30 | 39.02 | 2,062,786 | +0.12(+0.32%) |
Jan 21, 2022 | 39.53 | 40.33 | 38.89 | 38.90 | 1,904,539 | -1.21(-3.03%) |
Jan 20, 2022 | 41.12 | 41.58 | 39.95 | 40.11 | 1,502,130 | -0.81(-1.99%) |
Jan 19, 2022 | 41.90 | 41.98 | 40.76 | 40.93 | 4,172,625 | -0.96(-2.28%) |
Jan 18, 2022 | 41.97 | 42.22 | 41.52 | 41.88 | 2,123,608 | -0.67(-1.57%) |
Jan 14, 2022 | 42.55 | 0 | -0.25(-0.58%) | |||
Jan 13, 2022 | 43.94 | 44.15 | 42.80 | 42.80 | 3,774,910 | -0.75(-1.71%) |
Jan 12, 2022 | 43.74 | 44.03 | 43.24 | 43.55 | 745,532 | -0.22(-0.50%) |
Jan 11, 2022 | 44.21 | 44.73 | 43.65 | 43.77 | 820,312 | -0.55(-1.25%) |
Jan 10, 2022 | 44.84 | 44.84 | 43.46 | 44.32 | 832,058 | +0.15(+0.35%) |
Jan 07, 2022 | 44.07 | 44.79 | 43.60 | 44.17 | 2,377,403 | +0.38(+0.87%) |
Jan 06, 2022 | 43.55 | 43.93 | 42.26 | 43.79 | 1,142,462 | +0.64(+1.48%) |
Jan 05, 2022 | 43.65 | 44.03 | 42.78 | 43.15 | 1,673,373 | -0.34(-0.79%) |
Jan 04, 2022 | 43.69 | 44.25 | 42.91 | 43.49 | 2,999,924 | +0.41(+0.95%) |
Jan 03, 2022 | 42.51 | 44.17 | 42.51 | 43.08 | 2,122,367 | +0.78(+1.85%) |
Dec 31, 2021 | 41.73 | 42.58 | 41.73 | 42.29 | 407,841 | +0.23(+0.55%) |
Dec 30, 2021 | 42.37 | 42.82 | 41.92 | 42.07 | 270,421 | -0.15(-0.36%) |
Dec 29, 2021 | 42.44 | 42.57 | 42.08 | 42.22 | 236,071 | -0.25(-0.59%) |
Dec 28, 2021 | 42.28 | 42.97 | 42.07 | 42.47 | 305,628 | -0.08(-0.18%) |
Dec 27, 2021 | 41.73 | 42.57 | 41.20 | 42.54 | 280,277 | +0.57(+1.37%) |
Dec 23, 2021 | 42.31 | 42.56 | 41.96 | 41.97 | 314,964 | +0.10(+0.23%) |
Dec 22, 2021 | 41.39 | 42.15 | 41.12 | 41.87 | 223,229 | +0.49(+1.18%) |
Dec 21, 2021 | 39.66 | 41.48 | 39.46 | 41.39 | 591,486 | +2.36(+6.05%) |
Dec 20, 2021 | 38.49 | 39.24 | 37.97 | 39.02 | 482,451 | -0.70(-1.76%) |
Dec 17, 2021 | 39.57 | 40.46 | 38.73 | 39.72 | 869,775 | -0.29(-0.72%) |
Dec 16, 2021 | 40.96 | 41.27 | 39.96 | 40.01 | 617,878 | -0.22(-0.53%) |
Dec 15, 2021 | 40.29 | 40.53 | 38.76 | 40.22 | 637,094 | +0.12(+0.31%) |
Dec 14, 2021 | 40.69 | 41.29 | 40.07 | 40.10 | 813,445 | -1.02(-2.48%) |
Dec 13, 2021 | 42.00 | 42.11 | 40.77 | 41.12 | 528,784 | -1.24(-2.92%) |
Dec 10, 2021 | 42.72 | 42.72 | 41.92 | 42.36 | 442,389 | -0.01(-0.02%) |
Dec 09, 2021 | 41.99 | 42.55 | 41.76 | 42.37 | 238,395 | -0.19(-0.45%) |
Dec 08, 2021 | 41.87 | 42.70 | 41.46 | 42.56 | 440,482 | +1.09(+2.62%) |
Dec 07, 2021 | 41.03 | 42.36 | 40.86 | 41.47 | 475,464 | +0.95(+2.35%) |
Dec 06, 2021 | 39.81 | 41.28 | 39.44 | 40.52 | 538,321 | +1.58(+4.06%) |
Dec 03, 2021 | 40.07 | 40.19 | 38.52 | 38.94 | 523,053 | -0.78(-1.97%) |
Dec 02, 2021 | 38.29 | 40.18 | 38.11 | 39.72 | 631,491 | +2.10(+5.59%) |
Dec 01, 2021 | 39.71 | 40.73 | 37.62 | 37.62 | 610,143 | -1.03(-2.66%) |
Nov 30, 2021 | 38.80 | 38.89 | 37.57 | 38.64 | 624,947 | -0.78(-1.98%) |
Nov 29, 2021 | 39.88 | 40.27 | 38.50 | 39.42 | 707,563 | +0.29(+0.73%) |
Nov 26, 2021 | 39.90 | 40.87 | 38.09 | 39.14 | 658,710 | -3.83(-8.91%) |
Nov 24, 2021 | 43.03 | 43.68 | 42.61 | 42.97 | 484,886 | -0.52(-1.20%) |
Nov 23, 2021 | 43.34 | 43.70 | 42.85 | 43.49 | 809,438 | +0.62(+1.44%) |
Nov 22, 2021 | 42.62 | 43.21 | 42.20 | 42.87 | 665,378 | +0.69(+1.62%) |
Nov 19, 2021 | 42.55 | 42.86 | 41.96 | 42.19 | 909,701 | -1.13(-2.62%) |
Nov 18, 2021 | 43.96 | 43.42 | 43.17 | 43.32 | 737,362 | -0.54(-1.24%) |
Nov 17, 2021 | 43.83 | 43.98 | 43.03 | 43.86 | 325,581 | -0.30(-0.69%) |
Nov 16, 2021 | 44.70 | 44.92 | 43.98 | 44.17 | 304,481 | -0.59(-1.32%) |
Nov 15, 2021 | 45.54 | 45.69 | 44.64 | 44.76 | 384,647 | -0.41(-0.91%) |
Nov 12, 2021 | 45.33 | 46.25 | 44.80 | 45.17 | 540,999 | -0.30(-0.67%) |
Nov 11, 2021 | 46.73 | 46.73 | 45.32 | 45.47 | 655,836 | -1.32(-2.83%) |
Nov 10, 2021 | 47.21 | 46.79 | 789,609 | -0.48(-1.01%) | ||
Nov 09, 2021 | 47.13 | 47.62 | 46.86 | 47.27 | 579,065 | +0.03(+0.06%) |
Nov 08, 2021 | 46.96 | 47.36 | 46.15 | 47.24 | 917,045 | +0.60(+1.29%) |
Nov 05, 2021 | 43.87 | 48.55 | 43.69 | 46.64 | 1,490,765 | +5.76(+14.09%) |
Nov 04, 2021 | 42.69 | 42.69 | 40.88 | 40.88 | 769,369 | -1.49(-3.51%) |
Nov 03, 2021 | 41.56 | 42.56 | 41.40 | 42.37 | 667,016 | +0.81(+1.95%) |
Nov 02, 2021 | 40.61 | 41.78 | 40.23 | 41.56 | 655,186 | +0.99(+2.44%) |