Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.52 | 39.42 | 1,344,769 | +0.40(+1.03%) | ||
Jan 28, 2022 | 39.20 | 39.69 | 36.78 | 39.02 | 2,285,925 | +1.93(+5.21%) |
Jan 27, 2022 | 38.73 | 39.20 | 36.89 | 37.08 | 986,290 | -1.20(-3.12%) |
Jan 26, 2022 | 38.49 | 39.20 | 37.91 | 38.28 | 1,198,747 | +0.37(+0.98%) |
Jan 25, 2022 | 38.86 | 38.86 | 37.36 | 37.91 | 1,219,775 | -1.33(-3.39%) |
Jan 24, 2022 | 37.93 | 39.26 | 37.38 | 39.24 | 1,364,802 | +0.67(+1.74%) |
Jan 21, 2022 | 38.60 | 39.08 | 38.21 | 38.57 | 1,238,099 | -0.32(-0.81%) |
Jan 20, 2022 | 38.99 | 39.74 | 38.72 | 38.88 | 887,598 | +0.29(+0.74%) |
Jan 19, 2022 | 39.16 | 39.79 | 38.56 | 38.60 | 1,095,624 | -0.26(-0.66%) |
Jan 18, 2022 | 39.35 | 39.46 | 38.75 | 38.85 | 687,674 | -1.04(-2.61%) |
Jan 14, 2022 | 39.90 | 0 | -0.12(-0.31%) | |||
Jan 13, 2022 | 40.62 | 40.99 | 39.92 | 40.02 | 644,337 | -0.35(-0.88%) |
Jan 12, 2022 | 41.09 | 41.49 | 40.33 | 40.37 | 904,622 | -0.39(-0.96%) |
Jan 11, 2022 | 39.43 | 40.86 | 39.43 | 40.77 | 834,913 | +1.40(+3.55%) |
Jan 10, 2022 | 39.24 | 39.43 | 38.12 | 39.37 | 755,792 | +0.13(+0.34%) |
Jan 07, 2022 | 40.64 | 41.10 | 38.93 | 39.24 | 705,798 | -0.86(-2.15%) |
Jan 06, 2022 | 39.73 | 41.38 | 39.73 | 40.10 | 862,068 | +0.27(+0.67%) |
Jan 05, 2022 | 40.57 | 41.25 | 39.80 | 39.83 | 915,907 | -0.89(-2.18%) |
Jan 04, 2022 | 41.62 | 41.96 | 40.60 | 40.72 | 712,877 | -0.82(-1.98%) |
Jan 03, 2022 | 41.81 | 42.12 | 41.42 | 41.54 | 617,087 | -0.22(-0.53%) |
Dec 31, 2021 | 41.91 | 42.07 | 41.73 | 41.76 | 268,423 | -0.10(-0.23%) |
Dec 30, 2021 | 42.08 | 42.46 | 41.75 | 41.86 | 425,597 | -0.32(-0.75%) |
Dec 29, 2021 | 42.03 | 42.43 | 41.96 | 42.17 | 339,621 | +0.15(+0.36%) |
Dec 28, 2021 | 42.37 | 42.50 | 41.99 | 42.02 | 415,808 | -0.36(-0.86%) |
Dec 27, 2021 | 41.63 | 42.42 | 41.48 | 42.38 | 438,044 | +0.77(+1.86%) |
Dec 23, 2021 | 41.42 | 41.95 | 41.13 | 41.61 | 245,819 | +0.36(+0.88%) |
Dec 22, 2021 | 40.43 | 41.30 | 40.32 | 41.24 | 545,353 | +0.78(+1.94%) |
Dec 21, 2021 | 40.35 | 40.66 | 39.19 | 40.46 | 549,293 | +0.62(+1.56%) |
Dec 20, 2021 | 39.87 | 40.13 | 39.20 | 39.84 | 456,086 | -0.64(-1.58%) |
Dec 17, 2021 | 40.26 | 40.75 | 39.77 | 40.48 | 1,609,857 | +0.14(+0.36%) |
Dec 16, 2021 | 41.60 | 42.14 | 40.11 | 40.34 | 398,646 | -1.07(-2.59%) |
Dec 15, 2021 | 40.98 | 41.43 | 40.41 | 41.41 | 647,129 | +0.46(+1.12%) |
Dec 14, 2021 | 40.58 | 41.24 | 40.51 | 40.95 | 756,211 | -0.08(-0.19%) |
Dec 13, 2021 | 42.28 | 42.28 | 40.97 | 41.02 | 720,123 | -0.49(-1.17%) |
Dec 10, 2021 | 41.36 | 41.60 | 40.81 | 41.51 | 433,902 | +0.39(+0.95%) |
Dec 09, 2021 | 41.61 | 42.09 | 41.08 | 41.12 | 465,979 | -0.80(-1.92%) |
Dec 08, 2021 | 40.90 | 42.11 | 40.06 | 41.92 | 973,388 | +1.86(+4.63%) |
Dec 07, 2021 | 39.65 | 40.48 | 39.34 | 40.07 | 780,179 | +1.04(+2.67%) |
Dec 06, 2021 | 38.82 | 39.51 | 38.29 | 39.03 | 950,057 | +0.47(+1.22%) |
Dec 03, 2021 | 39.48 | 40.13 | 38.16 | 38.56 | 1,622,928 | -1.31(-3.29%) |
Dec 02, 2021 | 39.50 | 40.16 | 39.00 | 39.87 | 712,407 | +0.44(+1.12%) |
Dec 01, 2021 | 40.39 | 41.11 | 39.42 | 39.43 | 1,320,633 | -0.28(-0.70%) |
Nov 30, 2021 | 40.89 | 40.99 | 39.55 | 39.70 | 861,446 | -1.39(-3.37%) |
Nov 29, 2021 | 41.51 | 41.92 | 40.94 | 41.09 | 698,414 | -0.01(-0.02%) |
Nov 26, 2021 | 41.96 | 42.37 | 40.55 | 41.10 | 355,366 | -1.50(-3.52%) |
Nov 24, 2021 | 42.66 | 42.89 | 42.24 | 42.60 | 418,498 | -0.44(-1.02%) |
Nov 23, 2021 | 43.09 | 43.48 | 42.36 | 43.04 | 1,010,339 | -0.19(-0.44%) |
Nov 22, 2021 | 43.66 | 43.97 | 43.08 | 43.23 | 780,081 | -0.14(-0.33%) |
Nov 19, 2021 | 43.40 | 43.69 | 43.26 | 43.38 | 1,320,924 | -0.04(-0.09%) |
Nov 18, 2021 | 43.32 | 43.50 | 43.21 | 43.41 | 678,319 | +0.10(+0.22%) |
Nov 17, 2021 | 43.09 | 43.36 | 42.79 | 43.32 | 732,600 | +0.17(+0.40%) |
Nov 16, 2021 | 42.89 | 43.50 | 42.87 | 43.15 | 1,166,183 | +0.12(+0.29%) |
Nov 15, 2021 | 43.05 | 43.28 | 42.80 | 43.02 | 801,459 | +0.19(+0.45%) |
Nov 12, 2021 | 42.17 | 43.15 | 41.89 | 42.83 | 1,425,533 | +0.68(+1.61%) |
Nov 11, 2021 | 42.08 | 42.40 | 41.89 | 42.15 | 690,007 | +0.35(+0.85%) |
Nov 10, 2021 | 41.22 | 41.86 | 41.80 | 925,065 | -0.03(-0.07%) | |
Nov 09, 2021 | 42.09 | 42.09 | 41.45 | 41.83 | 722,497 | -0.04(-0.09%) |
Nov 08, 2021 | 41.93 | 42.10 | 41.63 | 41.87 | 457,150 | -0.08(-0.18%) |
Nov 05, 2021 | 42.09 | 42.44 | 41.77 | 41.94 | 912,703 | +0.04(+0.09%) |
Nov 04, 2021 | 40.92 | 41.94 | 40.77 | 41.90 | 1,462,471 | +0.92(+2.25%) |
Nov 03, 2021 | 40.84 | 41.30 | 40.54 | 40.98 | 531,336 | +0.18(+0.44%) |
Nov 02, 2021 | 41.54 | 41.77 | 40.21 | 40.80 | 982,000 | -0.74(-1.78%) |