Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.78 | 38.30 | 38.29 | 9,913,575 | +0.19(+0.50%) | |
Jan 28, 2022 | 37.53 | 38.12 | 37.28 | 38.10 | 3,818,236 | +0.45(+1.19%) |
Jan 27, 2022 | 37.83 | 38.05 | 37.12 | 37.65 | 5,125,376 | +0.09(+0.24%) |
Jan 26, 2022 | 37.66 | 38.20 | 37.19 | 37.56 | 4,138,214 | -0.15(-0.39%) |
Jan 25, 2022 | 37.31 | 38.06 | 37.13 | 37.71 | 5,044,897 | +0.01(+0.02%) |
Jan 24, 2022 | 37.52 | 37.76 | 36.59 | 37.70 | 5,648,941 | -0.02(-0.05%) |
Jan 21, 2022 | 37.88 | 38.25 | 37.57 | 37.72 | 5,387,112 | -0.09(-0.24%) |
Jan 20, 2022 | 37.92 | 38.35 | 37.74 | 37.81 | 4,626,343 | +0.01(+0.02%) |
Jan 19, 2022 | 37.95 | 38.27 | 37.79 | 37.80 | 3,156,626 | -0.16(-0.41%) |
Jan 18, 2022 | 37.73 | 38.15 | 37.20 | 37.95 | 5,910,678 | +0.02(+0.05%) |
Jan 14, 2022 | 37.94 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 37.72 | 38.05 | 37.52 | 37.95 | 3,209,618 | +0.16(+0.43%) |
Jan 12, 2022 | 37.66 | 37.94 | 37.45 | 37.79 | 3,730,932 | +0.05(+0.12%) |
Jan 11, 2022 | 37.92 | 38.08 | 37.42 | 37.74 | 5,019,849 | -0.15(-0.39%) |
Jan 10, 2022 | 37.66 | 37.97 | 37.47 | 37.89 | 5,240,334 | +0.10(+0.27%) |
Jan 07, 2022 | 37.59 | 38.04 | 37.41 | 37.79 | 4,675,713 | +0.43(+1.15%) |
Jan 06, 2022 | 37.25 | 37.62 | 37.14 | 37.36 | 2,493,513 | +0.13(+0.34%) |
Jan 05, 2022 | 37.41 | 37.73 | 37.19 | 37.23 | 3,974,103 | -0.26(-0.68%) |
Jan 04, 2022 | 37.66 | 37.89 | 37.43 | 37.49 | 3,781,598 | -0.15(-0.39%) |
Jan 03, 2022 | 37.97 | 37.97 | 37.26 | 37.63 | 3,472,457 | -0.32(-0.84%) |
Dec 31, 2021 | 37.70 | 38.10 | 37.65 | 37.95 | 1,387,800 | +0.21(+0.56%) |
Dec 30, 2021 | 37.70 | 37.96 | 37.54 | 37.74 | 2,615,170 | +0.16(+0.44%) |
Dec 29, 2021 | 37.47 | 37.65 | 37.33 | 37.58 | 1,408,293 | +0.17(+0.46%) |
Dec 28, 2021 | 36.93 | 37.42 | 36.90 | 37.41 | 2,057,290 | +0.49(+1.34%) |
Dec 27, 2021 | 36.92 | 36.94 | 36.49 | 36.91 | 1,709,885 | -0.07(-0.20%) |
Dec 23, 2021 | 37.02 | 37.15 | 36.92 | 36.99 | 2,039,504 | +0.01(+0.02%) |
Dec 22, 2021 | 36.72 | 37.15 | 36.70 | 36.98 | 2,236,608 | +0.26(+0.70%) |
Dec 21, 2021 | 36.96 | 37.14 | 36.56 | 36.72 | 3,358,063 | -0.04(-0.10%) |
Dec 20, 2021 | 36.27 | 36.77 | 36.10 | 36.76 | 2,687,376 | +0.18(+0.50%) |
Dec 17, 2021 | 36.72 | 36.95 | 36.46 | 36.58 | 5,070,285 | -0.21(-0.57%) |
Dec 16, 2021 | 36.46 | 37.07 | 36.40 | 36.79 | 2,800,245 | +0.34(+0.93%) |
Dec 15, 2021 | 36.49 | 36.78 | 36.18 | 36.45 | 4,609,874 | -0.04(-0.10%) |
Dec 14, 2021 | 36.62 | 36.72 | 36.18 | 36.48 | 2,830,643 | -0.17(-0.47%) |
Dec 13, 2021 | 36.14 | 36.88 | 36.06 | 36.66 | 5,435,105 | +0.50(+1.39%) |
Dec 10, 2021 | 36.14 | 36.45 | 35.96 | 36.16 | 2,805,263 | +0.20(+0.56%) |
Dec 09, 2021 | 35.91 | 36.17 | 35.55 | 35.96 | 5,623,914 | +0.00(+0.00%) |
Dec 08, 2021 | 36.14 | 36.16 | 35.64 | 35.96 | 2,354,613 | -0.05(-0.15%) |
Dec 07, 2021 | 35.83 | 36.21 | 35.78 | 36.01 | 2,921,977 | +0.19(+0.54%) |
Dec 06, 2021 | 35.59 | 36.22 | 35.41 | 35.82 | 7,965,233 | +0.37(+1.06%) |
Dec 03, 2021 | 35.41 | 35.54 | 34.91 | 35.44 | 3,658,687 | +0.20(+0.57%) |
Dec 02, 2021 | 34.59 | 35.44 | 34.50 | 35.24 | 4,019,506 | +0.81(+2.36%) |
Dec 01, 2021 | 34.72 | 35.29 | 34.40 | 34.43 | 4,520,794 | +0.06(+0.19%) |
Nov 30, 2021 | 35.37 | 35.37 | 34.34 | 34.37 | 7,274,869 | -1.27(-3.56%) |
Nov 29, 2021 | 34.86 | 35.70 | 34.86 | 35.64 | 4,581,451 | +1.04(+3.01%) |
Nov 26, 2021 | 35.09 | 35.26 | 34.49 | 34.60 | 2,875,678 | -0.91(-2.57%) |
Nov 24, 2021 | 35.55 | 35.63 | 35.33 | 35.51 | 1,541,173 | -0.03(-0.08%) |
Nov 23, 2021 | 35.43 | 35.64 | 35.17 | 35.54 | 1,904,114 | +0.19(+0.54%) |
Nov 22, 2021 | 35.16 | 35.64 | 35.09 | 35.34 | 3,329,026 | +0.18(+0.52%) |
Nov 19, 2021 | 35.25 | 35.34 | 34.66 | 35.16 | 3,406,396 | -0.07(-0.21%) |
Nov 18, 2021 | 35.59 | 35.26 | 35.19 | 35.23 | 3,067,869 | -0.43(-1.20%) |
Nov 17, 2021 | 36.09 | 36.11 | 35.28 | 35.66 | 3,596,070 | -0.46(-1.26%) |
Nov 16, 2021 | 36.03 | 36.29 | 35.95 | 36.12 | 4,492,500 | +0.12(+0.33%) |
Nov 15, 2021 | 35.75 | 36.01 | 35.58 | 36.00 | 2,481,469 | +0.41(+1.15%) |
Nov 12, 2021 | 35.62 | 35.64 | 35.23 | 35.59 | 4,627,636 | -0.03(-0.08%) |
Nov 11, 2021 | 35.40 | 35.65 | 35.20 | 35.62 | 2,111,663 | +0.06(+0.18%) |
Nov 10, 2021 | 34.92 | 35.55 | 4,407,941 | +0.60(+1.72%) | ||
Nov 09, 2021 | 35.22 | 35.37 | 34.57 | 34.95 | 4,317,392 | -0.19(-0.55%) |
Nov 08, 2021 | 36.16 | 36.26 | 35.02 | 35.14 | 6,566,359 | -0.51(-1.43%) |
Nov 05, 2021 | 35.67 | 35.87 | 35.56 | 35.65 | 2,779,109 | +0.15(+0.41%) |
Nov 04, 2021 | 35.44 | 35.73 | 35.25 | 35.51 | 3,500,595 | +0.05(+0.13%) |
Nov 03, 2021 | 35.39 | 35.62 | 35.32 | 35.46 | 3,890,908 | -0.05(-0.13%) |
Nov 02, 2021 | 35.96 | 35.98 | 35.03 | 35.51 | 5,713,988 | +0.45(+1.29%) |