Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.55 | 35.23 | 2,963,345 | +0.30(+0.85%) | ||
Jan 28, 2022 | 34.63 | 35.01 | 33.79 | 34.94 | 3,000,607 | +0.53(+1.54%) |
Jan 27, 2022 | 34.75 | 35.51 | 34.13 | 34.41 | 2,925,188 | +0.26(+0.76%) |
Jan 26, 2022 | 35.38 | 35.72 | 33.70 | 34.15 | 2,866,782 | -0.63(-1.82%) |
Jan 25, 2022 | 34.44 | 35.03 | 33.93 | 34.78 | 2,770,935 | -0.68(-1.91%) |
Jan 24, 2022 | 33.29 | 35.46 | 32.84 | 35.46 | 5,331,002 | +1.52(+4.49%) |
Jan 21, 2022 | 34.09 | 34.97 | 33.72 | 33.93 | 3,643,988 | -0.20(-0.57%) |
Jan 20, 2022 | 34.74 | 35.63 | 34.04 | 34.13 | 2,576,458 | -0.65(-1.87%) |
Jan 19, 2022 | 35.14 | 35.55 | 34.77 | 34.78 | 2,807,979 | -0.01(-0.03%) |
Jan 18, 2022 | 35.19 | 35.26 | 34.59 | 34.79 | 3,328,474 | -0.84(-2.35%) |
Jan 14, 2022 | 35.62 | 0 | -0.80(-2.19%) | |||
Jan 13, 2022 | 35.90 | 36.88 | 35.70 | 36.42 | 2,805,380 | +0.63(+1.76%) |
Jan 12, 2022 | 35.65 | 36.06 | 35.04 | 35.79 | 2,626,874 | +0.32(+0.89%) |
Jan 11, 2022 | 34.82 | 35.50 | 34.25 | 35.48 | 3,169,927 | +0.66(+1.89%) |
Jan 10, 2022 | 35.83 | 36.12 | 34.18 | 34.82 | 5,600,252 | -1.71(-4.68%) |
Jan 07, 2022 | 38.23 | 38.42 | 36.51 | 36.52 | 3,280,565 | -1.96(-5.09%) |
Jan 06, 2022 | 38.61 | 39.04 | 37.83 | 38.48 | 2,314,883 | +0.16(+0.41%) |
Jan 05, 2022 | 38.72 | 39.33 | 38.15 | 38.33 | 4,406,624 | -0.34(-0.89%) |
Jan 04, 2022 | 38.46 | 39.22 | 38.27 | 38.67 | 2,425,764 | +0.78(+2.06%) |
Jan 03, 2022 | 38.08 | 38.79 | 37.79 | 37.89 | 2,441,957 | +0.19(+0.52%) |
Dec 31, 2021 | 37.71 | 37.91 | 37.13 | 37.69 | 2,230,224 | -0.19(-0.51%) |
Dec 30, 2021 | 37.58 | 38.26 | 37.58 | 37.89 | 3,075,243 | +0.20(+0.54%) |
Dec 29, 2021 | 37.71 | 37.89 | 37.37 | 37.69 | 2,896,191 | +0.00(+0.00%) |
Dec 28, 2021 | 38.07 | 38.72 | 37.66 | 37.69 | 2,061,871 | -0.49(-1.29%) |
Dec 27, 2021 | 38.45 | 38.58 | 38.03 | 38.18 | 3,016,092 | -0.13(-0.34%) |
Dec 23, 2021 | 38.35 | 38.58 | 38.01 | 38.31 | 1,989,348 | +0.17(+0.44%) |
Dec 22, 2021 | 37.93 | 38.48 | 37.72 | 38.14 | 2,373,803 | +0.14(+0.37%) |
Dec 21, 2021 | 37.14 | 38.23 | 37.11 | 38.00 | 3,025,639 | +1.49(+4.07%) |
Dec 20, 2021 | 37.63 | 37.63 | 35.86 | 36.52 | 4,699,768 | -1.79(-4.68%) |
Dec 17, 2021 | 37.74 | 38.71 | 37.29 | 38.31 | 5,108,023 | +0.07(+0.19%) |
Dec 16, 2021 | 38.98 | 39.52 | 38.15 | 38.23 | 4,465,638 | -0.54(-1.39%) |
Dec 15, 2021 | 39.31 | 39.70 | 37.65 | 38.77 | 4,979,596 | -0.65(-1.65%) |
Dec 14, 2021 | 38.90 | 39.91 | 38.70 | 39.42 | 6,231,947 | +0.38(+0.98%) |
Dec 13, 2021 | 40.13 | 40.46 | 38.36 | 39.04 | 3,703,443 | -1.10(-2.73%) |
Dec 10, 2021 | 40.15 | 40.40 | 39.83 | 40.14 | 2,774,069 | -0.02(-0.05%) |
Dec 09, 2021 | 40.11 | 41.18 | 40.09 | 40.15 | 2,452,998 | -0.25(-0.62%) |
Dec 08, 2021 | 40.47 | 40.89 | 40.26 | 40.41 | 3,438,408 | -0.17(-0.41%) |
Dec 07, 2021 | 40.02 | 41.07 | 40.00 | 40.57 | 3,684,403 | +1.24(+3.16%) |
Dec 06, 2021 | 38.58 | 39.68 | 38.35 | 39.33 | 4,397,187 | +1.43(+3.77%) |
Dec 03, 2021 | 38.24 | 38.71 | 37.24 | 37.90 | 4,009,443 | -0.12(-0.32%) |
Dec 02, 2021 | 36.36 | 38.22 | 36.20 | 38.02 | 4,383,316 | +2.15(+6.01%) |
Dec 01, 2021 | 37.98 | 38.87 | 35.86 | 35.87 | 4,741,459 | -1.14(-3.09%) |
Nov 30, 2021 | 38.12 | 38.40 | 36.47 | 37.01 | 4,907,077 | -1.49(-3.88%) |
Nov 29, 2021 | 39.14 | 39.44 | 38.02 | 38.50 | 3,674,375 | -0.06(-0.14%) |
Nov 26, 2021 | 39.52 | 39.52 | 37.42 | 38.56 | 3,698,099 | -2.09(-5.15%) |
Nov 24, 2021 | 41.54 | 41.54 | 40.24 | 40.65 | 6,205,033 | -1.77(-4.17%) |
Nov 23, 2021 | 42.40 | 42.97 | 41.84 | 42.42 | 3,608,271 | -0.19(-0.45%) |
Nov 22, 2021 | 42.66 | 43.40 | 42.49 | 42.62 | 3,270,303 | +0.19(+0.46%) |
Nov 19, 2021 | 42.29 | 42.95 | 42.14 | 42.42 | 3,284,902 | +0.14(+0.33%) |
Nov 18, 2021 | 42.14 | 42.35 | 42.20 | 42.29 | 6,679,963 | +0.60(+1.44%) |
Nov 17, 2021 | 41.83 | 42.06 | 41.36 | 41.69 | 2,605,412 | -0.37(-0.88%) |
Nov 16, 2021 | 41.60 | 42.51 | 41.45 | 42.06 | 2,503,578 | +0.64(+1.54%) |
Nov 15, 2021 | 42.00 | 42.07 | 40.03 | 41.42 | 4,464,179 | -0.58(-1.38%) |
Nov 12, 2021 | 42.89 | 43.12 | 41.87 | 42.00 | 4,574,224 | -0.60(-1.41%) |
Nov 11, 2021 | 41.33 | 43.37 | 41.24 | 42.60 | 10,734,794 | +3.29(+8.38%) |
Nov 10, 2021 | 38.56 | 39.31 | 6,237,624 | +0.13(+0.33%) | ||
Nov 09, 2021 | 39.15 | 39.44 | 38.36 | 39.18 | 3,971,701 | +0.11(+0.28%) |
Nov 08, 2021 | 39.35 | 39.56 | 38.62 | 39.07 | 2,986,744 | -0.15(-0.38%) |
Nov 05, 2021 | 39.49 | 40.03 | 38.93 | 39.21 | 5,450,291 | +0.50(+1.29%) |
Nov 04, 2021 | 38.62 | 39.61 | 38.60 | 38.72 | 4,784,929 | +0.14(+0.36%) |
Nov 03, 2021 | 37.92 | 38.90 | 37.65 | 38.58 | 4,363,477 | +2.01(+5.50%) |
Nov 02, 2021 | 36.61 | 36.90 | 36.11 | 36.57 | 3,347,502 | +0.23(+0.63%) |