Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.36 | 38.35 | 38.32 | 1,770,094 | +0.91(+2.45%) | |
Jan 28, 2022 | 36.15 | 37.42 | 35.59 | 37.40 | 1,452,638 | +1.41(+3.92%) |
Jan 27, 2022 | 36.59 | 36.93 | 35.99 | 35.99 | 1,099,219 | -0.44(-1.20%) |
Jan 26, 2022 | 37.20 | 37.58 | 36.29 | 36.43 | 1,154,393 | -0.46(-1.26%) |
Jan 25, 2022 | 36.66 | 37.23 | 36.24 | 36.90 | 1,257,703 | -0.42(-1.13%) |
Jan 24, 2022 | 37.24 | 37.55 | 36.16 | 37.32 | 1,813,105 | -0.46(-1.21%) |
Jan 21, 2022 | 37.55 | 38.44 | 37.51 | 37.77 | 1,748,078 | +0.22(+0.60%) |
Jan 20, 2022 | 38.16 | 38.79 | 37.52 | 37.55 | 1,066,548 | -0.67(-1.75%) |
Jan 19, 2022 | 38.44 | 39.11 | 38.15 | 38.22 | 1,067,198 | -0.08(-0.21%) |
Jan 18, 2022 | 38.75 | 38.89 | 38.27 | 38.30 | 1,149,707 | -0.67(-1.72%) |
Jan 14, 2022 | 38.97 | 0 | -0.32(-0.82%) | |||
Jan 13, 2022 | 39.89 | 40.00 | 39.26 | 39.29 | 1,380,736 | -0.41(-1.04%) |
Jan 12, 2022 | 39.78 | 40.11 | 39.49 | 39.70 | 1,002,827 | -0.09(-0.22%) |
Jan 11, 2022 | 39.67 | 39.81 | 39.36 | 39.79 | 1,402,556 | +0.29(+0.72%) |
Jan 10, 2022 | 39.87 | 40.01 | 39.08 | 39.51 | 1,182,223 | -0.53(-1.32%) |
Jan 07, 2022 | 40.37 | 40.64 | 39.93 | 40.04 | 1,214,426 | -0.47(-1.17%) |
Jan 06, 2022 | 40.53 | 40.88 | 40.31 | 40.51 | 963,780 | -0.04(-0.09%) |
Jan 05, 2022 | 41.15 | 41.48 | 40.45 | 40.54 | 902,500 | -0.78(-1.88%) |
Jan 04, 2022 | 41.93 | 42.18 | 41.15 | 41.32 | 930,281 | -0.70(-1.66%) |
Jan 03, 2022 | 42.94 | 43.05 | 41.58 | 42.02 | 1,607,535 | -0.86(-2.00%) |
Dec 31, 2021 | 42.48 | 43.16 | 42.40 | 42.88 | 700,615 | +0.43(+1.01%) |
Dec 30, 2021 | 42.78 | 42.85 | 42.39 | 42.45 | 1,274,797 | -0.28(-0.65%) |
Dec 29, 2021 | 42.36 | 42.83 | 42.04 | 42.73 | 881,629 | +0.59(+1.40%) |
Dec 28, 2021 | 41.56 | 42.19 | 41.36 | 42.14 | 763,341 | +0.62(+1.48%) |
Dec 27, 2021 | 40.71 | 41.52 | 40.68 | 41.52 | 974,713 | +0.99(+2.44%) |
Dec 23, 2021 | 40.46 | 40.73 | 40.32 | 40.53 | 696,632 | +0.19(+0.46%) |
Dec 22, 2021 | 40.13 | 40.55 | 39.97 | 40.34 | 1,195,226 | +0.27(+0.67%) |
Dec 21, 2021 | 40.53 | 40.65 | 40.00 | 40.08 | 1,412,634 | -0.08(-0.20%) |
Dec 20, 2021 | 40.14 | 40.59 | 39.62 | 40.16 | 1,680,645 | -0.18(-0.44%) |
Dec 17, 2021 | 40.42 | 40.82 | 40.12 | 40.34 | 5,338,047 | -0.12(-0.29%) |
Dec 16, 2021 | 40.60 | 40.98 | 39.84 | 40.45 | 1,613,040 | -0.16(-0.40%) |
Dec 15, 2021 | 40.35 | 40.88 | 40.16 | 40.61 | 1,852,018 | +0.41(+1.02%) |
Dec 14, 2021 | 40.67 | 40.85 | 39.62 | 40.20 | 1,434,473 | -0.54(-1.31%) |
Dec 13, 2021 | 39.60 | 41.00 | 39.49 | 40.74 | 1,466,283 | +1.03(+2.61%) |
Dec 10, 2021 | 39.35 | 39.97 | 39.20 | 39.70 | 1,405,718 | +0.53(+1.34%) |
Dec 09, 2021 | 39.84 | 40.09 | 39.16 | 39.18 | 1,197,869 | -0.72(-1.81%) |
Dec 08, 2021 | 39.40 | 40.13 | 39.40 | 39.90 | 1,271,916 | +0.38(+0.97%) |
Dec 07, 2021 | 40.18 | 40.31 | 39.31 | 39.52 | 2,230,046 | -0.43(-1.07%) |
Dec 06, 2021 | 39.02 | 40.16 | 38.76 | 39.94 | 1,500,545 | +1.20(+3.08%) |
Dec 03, 2021 | 38.82 | 39.00 | 38.24 | 38.75 | 1,650,823 | +0.19(+0.49%) |
Dec 02, 2021 | 38.76 | 39.32 | 38.06 | 38.56 | 1,625,467 | -0.02(-0.05%) |
Dec 01, 2021 | 39.21 | 40.07 | 38.58 | 38.58 | 1,556,282 | -0.29(-0.73%) |
Nov 30, 2021 | 38.57 | 39.27 | 38.40 | 38.86 | 2,123,982 | +0.12(+0.30%) |
Nov 29, 2021 | 38.34 | 38.93 | 38.16 | 38.75 | 1,972,721 | +0.70(+1.83%) |
Nov 26, 2021 | 38.36 | 38.55 | 37.60 | 38.05 | 1,284,227 | -0.80(-2.06%) |
Nov 24, 2021 | 38.26 | 38.97 | 38.18 | 38.85 | 1,546,348 | +0.57(+1.49%) |
Nov 23, 2021 | 38.14 | 38.50 | 37.94 | 38.28 | 1,315,771 | +0.17(+0.44%) |
Nov 22, 2021 | 38.22 | 38.44 | 37.86 | 38.11 | 1,127,081 | +0.08(+0.21%) |
Nov 19, 2021 | 38.00 | 38.24 | 37.82 | 38.03 | 898,825 | -0.02(-0.05%) |
Nov 18, 2021 | 38.10 | 38.15 | 37.92 | 38.05 | 1,129,475 | -0.08(-0.21%) |
Nov 17, 2021 | 37.99 | 38.16 | 37.61 | 38.13 | 1,200,208 | +0.12(+0.33%) |
Nov 16, 2021 | 38.42 | 38.42 | 37.46 | 38.01 | 1,054,816 | -0.33(-0.86%) |
Nov 15, 2021 | 37.95 | 38.35 | 37.81 | 38.34 | 969,460 | +0.36(+0.94%) |
Nov 12, 2021 | 38.21 | 38.27 | 37.84 | 37.98 | 707,065 | -0.12(-0.30%) |
Nov 11, 2021 | 37.70 | 38.10 | 37.47 | 38.10 | 1,362,070 | +0.39(+1.04%) |
Nov 10, 2021 | 37.58 | 37.70 | 1,001,437 | +0.04(+0.12%) | ||
Nov 09, 2021 | 37.70 | 37.86 | 37.53 | 37.66 | 1,155,585 | -0.04(-0.12%) |
Nov 08, 2021 | 37.92 | 37.96 | 37.47 | 37.70 | 1,718,111 | +0.04(+0.09%) |
Nov 05, 2021 | 37.70 | 37.77 | 37.46 | 37.67 | 2,216,388 | +0.09(+0.24%) |
Nov 04, 2021 | 37.86 | 37.92 | 37.34 | 37.58 | 4,777,816 | -1.32(-3.38%) |
Nov 03, 2021 | 38.64 | 39.16 | 38.64 | 38.90 | 749,702 | +0.40(+1.04%) |
Nov 02, 2021 | 38.70 | 38.91 | 38.38 | 38.50 | 725,470 | -0.06(-0.16%) |