Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.86 | 38.87 | 38.83 | 1,746,710 | +0.93(+2.45%) | |
Jan 28, 2022 | 36.63 | 37.92 | 36.07 | 37.90 | 1,433,449 | +1.43(+3.92%) |
Jan 27, 2022 | 37.08 | 37.43 | 36.47 | 36.48 | 1,084,689 | -0.44(-1.20%) |
Jan 26, 2022 | 37.70 | 38.08 | 36.78 | 36.92 | 1,139,134 | -0.47(-1.26%) |
Jan 25, 2022 | 37.16 | 37.73 | 36.73 | 37.39 | 1,241,079 | -0.43(-1.13%) |
Jan 24, 2022 | 37.74 | 38.05 | 36.65 | 37.82 | 1,789,139 | -0.46(-1.21%) |
Jan 21, 2022 | 38.05 | 38.95 | 38.01 | 38.28 | 1,724,972 | +0.23(+0.60%) |
Jan 20, 2022 | 38.67 | 39.31 | 38.03 | 38.05 | 1,052,450 | -0.68(-1.75%) |
Jan 19, 2022 | 38.95 | 39.63 | 38.66 | 38.73 | 1,053,092 | -0.08(-0.21%) |
Jan 18, 2022 | 39.27 | 39.41 | 38.78 | 38.81 | 1,134,510 | -0.68(-1.72%) |
Jan 14, 2022 | 39.49 | 0 | -0.33(-0.82%) | |||
Jan 13, 2022 | 40.43 | 40.54 | 39.78 | 39.82 | 1,362,485 | -0.42(-1.04%) |
Jan 12, 2022 | 40.32 | 40.64 | 40.02 | 40.24 | 989,571 | -0.09(-0.22%) |
Jan 11, 2022 | 40.20 | 40.35 | 39.88 | 40.33 | 1,384,017 | +0.29(+0.72%) |
Jan 10, 2022 | 40.41 | 40.54 | 39.60 | 40.04 | 1,166,596 | -0.53(-1.32%) |
Jan 07, 2022 | 40.91 | 41.19 | 40.46 | 40.57 | 1,198,373 | -0.48(-1.17%) |
Jan 06, 2022 | 41.07 | 41.43 | 40.85 | 41.05 | 951,041 | -0.04(-0.09%) |
Jan 05, 2022 | 41.70 | 42.04 | 40.99 | 41.09 | 890,571 | -0.79(-1.88%) |
Jan 04, 2022 | 42.49 | 42.75 | 41.70 | 41.88 | 917,984 | -0.71(-1.66%) |
Jan 03, 2022 | 43.52 | 43.63 | 42.14 | 42.58 | 1,586,286 | -0.87(-2.00%) |
Dec 31, 2021 | 43.05 | 43.73 | 42.96 | 43.45 | 691,354 | +0.43(+1.01%) |
Dec 30, 2021 | 43.35 | 43.43 | 42.95 | 43.02 | 1,257,947 | -0.28(-0.65%) |
Dec 29, 2021 | 42.93 | 43.41 | 42.60 | 43.30 | 869,972 | +0.60(+1.40%) |
Dec 28, 2021 | 42.11 | 42.76 | 41.92 | 42.70 | 753,249 | +0.62(+1.48%) |
Dec 27, 2021 | 41.26 | 42.08 | 41.23 | 42.08 | 961,826 | +1.00(+2.44%) |
Dec 23, 2021 | 41.00 | 41.27 | 40.86 | 41.07 | 687,421 | +0.19(+0.46%) |
Dec 22, 2021 | 40.67 | 41.09 | 40.51 | 40.88 | 1,179,424 | +0.27(+0.67%) |
Dec 21, 2021 | 41.07 | 41.19 | 40.54 | 40.61 | 1,393,957 | -0.08(-0.20%) |
Dec 20, 2021 | 40.68 | 41.14 | 40.15 | 40.70 | 1,658,425 | -0.18(-0.44%) |
Dec 17, 2021 | 40.97 | 41.36 | 40.65 | 40.88 | 5,267,471 | -0.12(-0.29%) |
Dec 16, 2021 | 41.15 | 41.53 | 40.38 | 40.99 | 1,591,714 | -0.16(-0.40%) |
Dec 15, 2021 | 40.89 | 41.43 | 40.70 | 41.16 | 1,827,532 | +0.42(+1.02%) |
Dec 14, 2021 | 41.22 | 41.40 | 40.15 | 40.74 | 1,415,507 | -0.54(-1.31%) |
Dec 13, 2021 | 40.13 | 41.55 | 40.02 | 41.28 | 1,446,897 | +1.05(+2.61%) |
Dec 10, 2021 | 39.87 | 40.51 | 39.72 | 40.23 | 1,387,133 | +0.53(+1.34%) |
Dec 09, 2021 | 40.37 | 40.63 | 39.68 | 39.70 | 1,182,032 | -0.73(-1.81%) |
Dec 08, 2021 | 39.93 | 40.67 | 39.93 | 40.43 | 1,255,100 | +0.39(+0.97%) |
Dec 07, 2021 | 40.72 | 40.85 | 39.84 | 40.04 | 2,200,561 | -0.43(-1.07%) |
Dec 06, 2021 | 39.54 | 40.70 | 39.28 | 40.48 | 1,480,706 | +1.21(+3.08%) |
Dec 03, 2021 | 39.34 | 39.52 | 38.75 | 39.27 | 1,628,997 | +0.19(+0.49%) |
Dec 02, 2021 | 39.28 | 39.85 | 38.57 | 39.08 | 1,603,976 | -0.02(-0.05%) |
Dec 01, 2021 | 39.74 | 40.61 | 39.10 | 39.10 | 1,535,706 | -0.29(-0.73%) |
Nov 30, 2021 | 39.09 | 39.79 | 38.92 | 39.38 | 2,095,900 | +0.12(+0.30%) |
Nov 29, 2021 | 38.85 | 39.45 | 38.67 | 39.27 | 1,946,639 | +0.71(+1.83%) |
Nov 26, 2021 | 38.88 | 39.07 | 38.10 | 38.56 | 1,267,242 | -0.81(-2.06%) |
Nov 24, 2021 | 38.77 | 39.49 | 38.69 | 39.37 | 1,525,896 | +0.58(+1.49%) |
Nov 23, 2021 | 38.65 | 39.01 | 38.45 | 38.80 | 1,298,369 | +0.17(+0.44%) |
Nov 22, 2021 | 38.73 | 38.96 | 38.37 | 38.62 | 1,112,175 | +0.08(+0.21%) |
Nov 19, 2021 | 38.51 | 38.75 | 38.33 | 38.54 | 886,938 | -0.02(-0.05%) |
Nov 18, 2021 | 38.62 | 38.66 | 38.43 | 38.56 | 1,114,537 | -0.08(-0.21%) |
Nov 17, 2021 | 38.50 | 38.67 | 38.12 | 38.64 | 1,184,334 | +0.13(+0.33%) |
Nov 16, 2021 | 38.93 | 38.93 | 37.97 | 38.52 | 1,040,865 | -0.33(-0.86%) |
Nov 15, 2021 | 38.46 | 38.86 | 38.32 | 38.85 | 956,638 | +0.36(+0.94%) |
Nov 12, 2021 | 38.72 | 38.79 | 38.35 | 38.49 | 697,713 | -0.12(-0.30%) |
Nov 11, 2021 | 38.20 | 38.61 | 37.98 | 38.61 | 1,344,055 | +0.40(+1.04%) |
Nov 10, 2021 | 38.08 | 38.21 | 988,192 | +0.05(+0.12%) | ||
Nov 09, 2021 | 38.21 | 38.36 | 38.03 | 38.17 | 1,140,301 | -0.05(-0.12%) |
Nov 08, 2021 | 38.43 | 38.47 | 37.98 | 38.21 | 1,695,388 | +0.04(+0.09%) |
Nov 05, 2021 | 38.21 | 38.28 | 37.96 | 38.17 | 2,187,075 | +0.09(+0.24%) |
Nov 04, 2021 | 38.37 | 38.43 | 37.85 | 38.08 | 4,714,626 | -1.33(-3.38%) |
Nov 03, 2021 | 39.16 | 39.68 | 39.16 | 39.42 | 739,787 | +0.41(+1.04%) |
Nov 02, 2021 | 39.22 | 39.43 | 38.90 | 39.01 | 715,875 | -0.06(-0.16%) |