Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.00 | 39.01 | 38.98 | 1,740,280 | +0.93(+2.45%) | |
Jan 28, 2022 | 36.77 | 38.06 | 36.20 | 38.04 | 1,428,172 | +1.43(+3.92%) |
Jan 27, 2022 | 37.22 | 37.57 | 36.60 | 36.61 | 1,080,696 | -0.45(-1.20%) |
Jan 26, 2022 | 37.84 | 38.22 | 36.91 | 37.06 | 1,134,940 | -0.47(-1.26%) |
Jan 25, 2022 | 37.29 | 37.87 | 36.86 | 37.53 | 1,236,510 | -0.43(-1.13%) |
Jan 24, 2022 | 37.88 | 38.19 | 36.78 | 37.96 | 1,782,553 | -0.46(-1.21%) |
Jan 21, 2022 | 38.19 | 39.09 | 38.15 | 38.42 | 1,718,622 | +0.23(+0.60%) |
Jan 20, 2022 | 38.81 | 39.46 | 38.17 | 38.19 | 1,048,576 | -0.68(-1.75%) |
Jan 19, 2022 | 39.09 | 39.78 | 38.80 | 38.88 | 1,049,215 | -0.08(-0.21%) |
Jan 18, 2022 | 39.41 | 39.55 | 38.92 | 38.96 | 1,130,334 | -0.68(-1.72%) |
Jan 14, 2022 | 39.64 | 0 | -0.33(-0.82%) | |||
Jan 13, 2022 | 40.58 | 40.69 | 39.93 | 39.97 | 1,357,470 | -0.42(-1.04%) |
Jan 12, 2022 | 40.47 | 40.79 | 40.17 | 40.38 | 985,928 | -0.09(-0.22%) |
Jan 11, 2022 | 40.35 | 40.49 | 40.03 | 40.48 | 1,378,922 | +0.29(+0.72%) |
Jan 10, 2022 | 40.56 | 40.69 | 39.75 | 40.19 | 1,162,301 | -0.54(-1.32%) |
Jan 07, 2022 | 41.06 | 41.34 | 40.61 | 40.72 | 1,193,962 | -0.48(-1.17%) |
Jan 06, 2022 | 41.22 | 41.59 | 41.00 | 41.20 | 947,540 | -0.04(-0.09%) |
Jan 05, 2022 | 41.86 | 42.19 | 41.14 | 41.24 | 887,293 | -0.79(-1.88%) |
Jan 04, 2022 | 42.65 | 42.90 | 41.86 | 42.03 | 914,605 | -0.71(-1.66%) |
Jan 03, 2022 | 43.68 | 43.79 | 42.29 | 42.74 | 1,580,447 | -0.87(-2.00%) |
Dec 31, 2021 | 43.21 | 43.90 | 43.12 | 43.61 | 688,809 | +0.44(+1.01%) |
Dec 30, 2021 | 43.51 | 43.59 | 43.11 | 43.18 | 1,253,316 | -0.28(-0.65%) |
Dec 29, 2021 | 43.09 | 43.57 | 42.76 | 43.46 | 866,770 | +0.60(+1.40%) |
Dec 28, 2021 | 42.27 | 42.91 | 42.07 | 42.86 | 750,476 | +0.63(+1.48%) |
Dec 27, 2021 | 41.41 | 42.23 | 41.38 | 42.23 | 958,285 | +1.01(+2.44%) |
Dec 23, 2021 | 41.15 | 41.43 | 41.01 | 41.23 | 684,890 | +0.19(+0.46%) |
Dec 22, 2021 | 40.82 | 41.24 | 40.66 | 41.04 | 1,175,082 | +0.27(+0.67%) |
Dec 21, 2021 | 41.23 | 41.34 | 40.69 | 40.76 | 1,388,825 | -0.08(-0.20%) |
Dec 20, 2021 | 40.83 | 41.29 | 40.30 | 40.85 | 1,652,319 | -0.18(-0.44%) |
Dec 17, 2021 | 41.12 | 41.52 | 40.80 | 41.03 | 5,248,080 | -0.12(-0.29%) |
Dec 16, 2021 | 41.30 | 41.68 | 40.53 | 41.14 | 1,585,854 | -0.16(-0.40%) |
Dec 15, 2021 | 41.05 | 41.58 | 40.85 | 41.31 | 1,820,804 | +0.42(+1.02%) |
Dec 14, 2021 | 41.37 | 41.55 | 40.30 | 40.89 | 1,410,296 | -0.54(-1.31%) |
Dec 13, 2021 | 40.27 | 41.71 | 40.17 | 41.44 | 1,441,571 | +1.05(+2.61%) |
Dec 10, 2021 | 40.02 | 40.66 | 39.87 | 40.38 | 1,382,026 | +0.54(+1.34%) |
Dec 09, 2021 | 40.52 | 40.78 | 39.83 | 39.85 | 1,177,680 | -0.73(-1.81%) |
Dec 08, 2021 | 40.07 | 40.82 | 40.07 | 40.58 | 1,250,479 | +0.39(+0.97%) |
Dec 07, 2021 | 40.87 | 41.00 | 39.98 | 40.19 | 2,192,461 | -0.44(-1.07%) |
Dec 06, 2021 | 39.68 | 40.85 | 39.42 | 40.63 | 1,475,255 | +1.22(+3.08%) |
Dec 03, 2021 | 39.48 | 39.67 | 38.90 | 39.41 | 1,623,000 | +0.19(+0.49%) |
Dec 02, 2021 | 39.42 | 39.99 | 38.71 | 39.22 | 1,598,071 | -0.02(-0.05%) |
Dec 01, 2021 | 39.88 | 40.76 | 39.24 | 39.24 | 1,530,053 | -0.29(-0.73%) |
Nov 30, 2021 | 39.23 | 39.94 | 39.06 | 39.53 | 2,088,185 | +0.12(+0.30%) |
Nov 29, 2021 | 39.00 | 39.59 | 38.81 | 39.41 | 1,939,472 | +0.71(+1.83%) |
Nov 26, 2021 | 39.02 | 39.21 | 38.24 | 38.70 | 1,262,577 | -0.81(-2.06%) |
Nov 24, 2021 | 38.91 | 39.64 | 38.83 | 39.52 | 1,520,279 | +0.58(+1.49%) |
Nov 23, 2021 | 38.79 | 39.16 | 38.60 | 38.94 | 1,293,589 | +0.17(+0.44%) |
Nov 22, 2021 | 38.88 | 39.10 | 38.51 | 38.77 | 1,108,081 | +0.08(+0.21%) |
Nov 19, 2021 | 38.65 | 38.89 | 38.47 | 38.69 | 883,673 | -0.02(-0.05%) |
Nov 18, 2021 | 38.76 | 38.80 | 38.57 | 38.70 | 1,110,435 | -0.08(-0.21%) |
Nov 17, 2021 | 38.64 | 38.82 | 38.26 | 38.79 | 1,179,975 | +0.13(+0.33%) |
Nov 16, 2021 | 39.08 | 39.08 | 38.11 | 38.66 | 1,037,034 | -0.33(-0.86%) |
Nov 15, 2021 | 38.60 | 39.00 | 38.46 | 38.99 | 953,117 | +0.36(+0.94%) |
Nov 12, 2021 | 38.87 | 38.93 | 38.49 | 38.63 | 695,145 | -0.12(-0.30%) |
Nov 11, 2021 | 38.34 | 38.75 | 38.12 | 38.75 | 1,339,108 | +0.40(+1.04%) |
Nov 10, 2021 | 38.22 | 38.35 | 984,555 | +0.05(+0.12%) | ||
Nov 09, 2021 | 38.35 | 38.51 | 38.17 | 38.31 | 1,136,104 | -0.05(-0.12%) |
Nov 08, 2021 | 38.57 | 38.61 | 38.12 | 38.35 | 1,689,147 | +0.04(+0.09%) |
Nov 05, 2021 | 38.35 | 38.42 | 38.10 | 38.32 | 2,179,024 | +0.09(+0.24%) |
Nov 04, 2021 | 38.51 | 38.57 | 37.98 | 38.22 | 4,697,270 | -1.34(-3.38%) |
Nov 03, 2021 | 39.30 | 39.83 | 39.30 | 39.56 | 737,063 | +0.41(+1.04%) |
Nov 02, 2021 | 39.36 | 39.57 | 39.04 | 39.16 | 713,240 | -0.06(-0.16%) |