Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.93 | 40.22 | 40.13 | 1,263,462 | +0.80(+2.03%) | |
Jan 28, 2022 | 39.00 | 39.61 | 38.58 | 39.33 | 1,979,664 | +0.23(+0.58%) |
Jan 27, 2022 | 40.74 | 40.98 | 38.70 | 39.10 | 1,642,602 | -1.24(-3.06%) |
Jan 26, 2022 | 41.19 | 41.28 | 40.01 | 40.34 | 1,502,400 | -0.37(-0.92%) |
Jan 25, 2022 | 39.10 | 41.30 | 38.99 | 40.71 | 1,976,680 | +1.20(+3.05%) |
Jan 24, 2022 | 38.84 | 39.57 | 38.01 | 39.51 | 2,418,157 | -0.05(-0.12%) |
Jan 21, 2022 | 39.64 | 40.01 | 39.21 | 39.56 | 1,964,803 | -0.53(-1.32%) |
Jan 20, 2022 | 40.01 | 41.19 | 39.60 | 40.08 | 1,086,522 | +0.02(+0.04%) |
Jan 19, 2022 | 41.71 | 42.03 | 40.03 | 40.07 | 1,579,264 | -1.71(-4.09%) |
Jan 18, 2022 | 42.58 | 42.83 | 41.40 | 41.78 | 1,755,102 | -0.75(-1.75%) |
Jan 14, 2022 | 42.52 | 0 | +0.07(+0.16%) | |||
Jan 13, 2022 | 42.44 | 43.11 | 42.32 | 42.45 | 1,117,701 | +0.12(+0.29%) |
Jan 12, 2022 | 42.56 | 42.99 | 42.17 | 42.33 | 1,549,124 | -0.12(-0.27%) |
Jan 11, 2022 | 42.22 | 42.56 | 41.96 | 42.44 | 1,607,012 | +0.50(+1.20%) |
Jan 10, 2022 | 41.80 | 42.41 | 41.23 | 41.94 | 2,198,467 | +0.67(+1.62%) |
Jan 07, 2022 | 40.78 | 41.69 | 40.77 | 41.27 | 1,967,240 | +0.50(+1.24%) |
Jan 06, 2022 | 40.53 | 41.02 | 40.17 | 40.77 | 1,063,215 | +0.78(+1.96%) |
Jan 05, 2022 | 40.67 | 41.01 | 39.85 | 39.98 | 2,026,739 | -0.62(-1.53%) |
Jan 04, 2022 | 39.67 | 40.78 | 39.54 | 40.60 | 1,671,870 | +1.36(+3.46%) |
Jan 03, 2022 | 39.19 | 39.92 | 39.10 | 39.24 | 984,331 | +0.37(+0.96%) |
Dec 31, 2021 | 38.84 | 39.21 | 38.77 | 38.87 | 668,864 | -0.16(-0.42%) |
Dec 30, 2021 | 39.19 | 39.62 | 39.03 | 39.03 | 629,336 | -0.02(-0.04%) |
Dec 29, 2021 | 39.17 | 39.36 | 38.87 | 39.05 | 736,328 | -0.05(-0.12%) |
Dec 28, 2021 | 38.83 | 39.49 | 38.83 | 39.10 | 1,017,885 | +0.10(+0.26%) |
Dec 27, 2021 | 38.99 | 39.11 | 38.43 | 39.00 | 1,777,529 | +0.02(+0.06%) |
Dec 23, 2021 | 39.23 | 39.51 | 38.88 | 38.97 | 905,630 | -0.06(-0.16%) |
Dec 22, 2021 | 38.62 | 39.23 | 38.49 | 39.03 | 1,433,109 | +0.51(+1.33%) |
Dec 21, 2021 | 37.54 | 38.56 | 37.48 | 38.52 | 1,505,517 | +1.32(+3.55%) |
Dec 20, 2021 | 37.89 | 37.89 | 36.52 | 37.20 | 2,420,065 | -1.30(-3.37%) |
Dec 17, 2021 | 38.51 | 38.64 | 37.77 | 38.50 | 2,710,956 | -0.40(-1.02%) |
Dec 16, 2021 | 39.77 | 40.07 | 38.60 | 38.89 | 1,704,557 | -0.64(-1.63%) |
Dec 15, 2021 | 39.10 | 39.73 | 38.48 | 39.54 | 1,641,025 | +0.47(+1.21%) |
Dec 14, 2021 | 39.06 | 40.04 | 38.96 | 39.07 | 2,368,780 | +0.42(+1.09%) |
Dec 13, 2021 | 39.27 | 39.64 | 38.64 | 38.65 | 1,227,926 | -0.85(-2.16%) |
Dec 10, 2021 | 39.50 | 39.68 | 39.03 | 39.50 | 1,009,656 | +0.17(+0.43%) |
Dec 09, 2021 | 39.66 | 39.87 | 39.31 | 39.33 | 1,279,249 | -0.62(-1.56%) |
Dec 08, 2021 | 40.01 | 40.25 | 39.69 | 39.95 | 1,353,255 | -0.08(-0.19%) |
Dec 07, 2021 | 40.32 | 41.21 | 39.79 | 40.03 | 1,719,653 | +0.17(+0.43%) |
Dec 06, 2021 | 39.81 | 40.94 | 39.62 | 39.86 | 2,040,469 | +0.40(+1.00%) |
Dec 03, 2021 | 40.25 | 40.33 | 39.00 | 39.46 | 1,864,021 | -0.70(-1.74%) |
Dec 02, 2021 | 39.22 | 40.65 | 39.01 | 40.16 | 2,385,574 | +0.65(+1.65%) |
Dec 01, 2021 | 39.49 | 40.06 | 39.04 | 39.51 | 5,451,859 | +0.83(+2.15%) |
Nov 30, 2021 | 38.79 | 39.35 | 38.16 | 38.68 | 3,638,759 | -0.61(-1.56%) |
Nov 29, 2021 | 39.33 | 39.46 | 38.52 | 39.29 | 2,564,932 | +0.40(+1.04%) |
Nov 26, 2021 | 38.68 | 39.09 | 38.02 | 38.89 | 1,217,501 | -0.82(-2.05%) |
Nov 24, 2021 | 39.53 | 40.29 | 39.32 | 39.70 | 1,191,553 | +0.04(+0.10%) |
Nov 23, 2021 | 38.77 | 39.83 | 38.66 | 39.66 | 1,843,757 | +1.02(+2.63%) |
Nov 22, 2021 | 38.87 | 38.96 | 38.20 | 38.65 | 1,583,238 | +0.30(+0.79%) |
Nov 19, 2021 | 39.01 | 39.03 | 38.02 | 38.34 | 2,682,793 | -0.83(-2.12%) |
Nov 18, 2021 | 39.53 | 39.32 | 38.51 | 39.17 | 2,118,160 | -0.46(-1.16%) |
Nov 17, 2021 | 39.70 | 39.98 | 39.32 | 39.63 | 2,030,575 | -0.16(-0.41%) |
Nov 16, 2021 | 40.98 | 41.02 | 39.78 | 39.80 | 2,297,577 | -1.19(-2.90%) |
Nov 15, 2021 | 41.65 | 41.86 | 40.88 | 40.98 | 1,791,711 | -0.73(-1.75%) |
Nov 12, 2021 | 42.22 | 42.34 | 41.45 | 41.71 | 1,419,336 | -0.50(-1.20%) |
Nov 11, 2021 | 41.92 | 42.43 | 41.92 | 42.22 | 889,018 | +0.30(+0.72%) |
Nov 10, 2021 | 41.51 | 41.92 | 1,142,156 | +0.36(+0.86%) | ||
Nov 09, 2021 | 41.27 | 41.68 | 40.94 | 41.56 | 1,215,685 | +0.00(+0.00%) |
Nov 08, 2021 | 41.63 | 41.99 | 41.19 | 41.56 | 1,352,591 | +0.19(+0.47%) |
Nov 05, 2021 | 41.56 | 41.95 | 41.35 | 41.37 | 1,559,119 | +0.41(+1.01%) |
Nov 04, 2021 | 41.51 | 41.89 | 40.68 | 40.95 | 976,538 | -0.67(-1.61%) |
Nov 03, 2021 | 40.60 | 41.91 | 40.60 | 41.62 | 1,459,811 | +0.84(+2.06%) |
Nov 02, 2021 | 41.23 | 41.31 | 40.55 | 40.78 | 1,822,077 | -0.58(-1.41%) |