Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.37 | 37.89 | 37.88 | 10,022,123 | +0.19(+0.50%) | |
Jan 28, 2022 | 37.13 | 37.70 | 36.87 | 37.69 | 3,860,044 | +0.44(+1.19%) |
Jan 27, 2022 | 37.42 | 37.64 | 36.72 | 37.24 | 5,181,495 | +0.09(+0.24%) |
Jan 26, 2022 | 37.25 | 37.79 | 36.78 | 37.15 | 4,183,525 | -0.14(-0.39%) |
Jan 25, 2022 | 36.91 | 37.65 | 36.73 | 37.30 | 5,100,136 | +0.01(+0.02%) |
Jan 24, 2022 | 37.12 | 37.35 | 36.20 | 37.29 | 5,710,793 | -0.02(-0.05%) |
Jan 21, 2022 | 37.47 | 37.83 | 37.16 | 37.31 | 5,446,098 | -0.09(-0.24%) |
Jan 20, 2022 | 37.51 | 37.94 | 37.33 | 37.40 | 4,676,999 | +0.01(+0.02%) |
Jan 19, 2022 | 37.54 | 37.86 | 37.38 | 37.39 | 3,191,189 | -0.15(-0.41%) |
Jan 18, 2022 | 37.33 | 37.74 | 36.79 | 37.54 | 5,975,396 | +0.02(+0.05%) |
Jan 14, 2022 | 37.52 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 37.31 | 37.64 | 37.12 | 37.54 | 3,244,761 | +0.16(+0.43%) |
Jan 12, 2022 | 37.25 | 37.52 | 37.05 | 37.38 | 3,771,783 | +0.05(+0.12%) |
Jan 11, 2022 | 37.51 | 37.67 | 37.01 | 37.33 | 5,074,813 | -0.14(-0.39%) |
Jan 10, 2022 | 37.25 | 37.56 | 37.06 | 37.48 | 5,297,712 | +0.10(+0.27%) |
Jan 07, 2022 | 37.18 | 37.62 | 37.00 | 37.38 | 4,726,909 | +0.42(+1.15%) |
Jan 06, 2022 | 36.85 | 37.21 | 36.73 | 36.96 | 2,520,815 | +0.13(+0.34%) |
Jan 05, 2022 | 37.00 | 37.32 | 36.78 | 36.83 | 4,017,617 | -0.25(-0.68%) |
Jan 04, 2022 | 37.25 | 37.48 | 37.03 | 37.08 | 3,823,004 | -0.14(-0.39%) |
Jan 03, 2022 | 37.56 | 37.56 | 36.86 | 37.23 | 3,510,478 | -0.32(-0.84%) |
Dec 31, 2021 | 37.29 | 37.69 | 37.24 | 37.54 | 1,402,996 | +0.21(+0.56%) |
Dec 30, 2021 | 37.29 | 37.55 | 37.14 | 37.33 | 2,643,804 | +0.16(+0.44%) |
Dec 29, 2021 | 37.06 | 37.24 | 36.93 | 37.17 | 1,423,713 | +0.17(+0.46%) |
Dec 28, 2021 | 36.53 | 37.02 | 36.50 | 37.00 | 2,079,816 | +0.49(+1.34%) |
Dec 27, 2021 | 36.52 | 36.54 | 36.10 | 36.51 | 1,728,607 | -0.07(-0.20%) |
Dec 23, 2021 | 36.62 | 36.75 | 36.52 | 36.59 | 2,061,835 | +0.01(+0.02%) |
Dec 22, 2021 | 36.32 | 36.74 | 36.30 | 36.58 | 2,261,097 | +0.25(+0.70%) |
Dec 21, 2021 | 36.56 | 36.73 | 36.16 | 36.32 | 3,394,831 | -0.04(-0.10%) |
Dec 20, 2021 | 35.87 | 36.37 | 35.71 | 36.36 | 2,716,801 | +0.18(+0.50%) |
Dec 17, 2021 | 36.32 | 36.55 | 36.06 | 36.18 | 5,125,801 | -0.21(-0.57%) |
Dec 16, 2021 | 36.06 | 36.67 | 36.01 | 36.39 | 2,830,906 | +0.33(+0.93%) |
Dec 15, 2021 | 36.10 | 36.38 | 35.79 | 36.05 | 4,660,350 | -0.04(-0.10%) |
Dec 14, 2021 | 36.22 | 36.32 | 35.79 | 36.09 | 2,861,637 | -0.17(-0.47%) |
Dec 13, 2021 | 35.75 | 36.48 | 35.66 | 36.26 | 5,494,617 | +0.50(+1.39%) |
Dec 10, 2021 | 35.75 | 36.05 | 35.57 | 35.76 | 2,835,979 | +0.20(+0.56%) |
Dec 09, 2021 | 35.52 | 35.78 | 35.17 | 35.57 | 5,685,492 | +0.00(+0.00%) |
Dec 08, 2021 | 35.75 | 35.77 | 35.25 | 35.57 | 2,380,395 | -0.05(-0.15%) |
Dec 07, 2021 | 35.44 | 35.82 | 35.39 | 35.62 | 2,953,971 | +0.19(+0.53%) |
Dec 06, 2021 | 35.20 | 35.82 | 35.02 | 35.43 | 8,052,447 | +0.37(+1.06%) |
Dec 03, 2021 | 35.02 | 35.16 | 34.53 | 35.06 | 3,698,748 | +0.20(+0.57%) |
Dec 02, 2021 | 34.21 | 35.06 | 34.13 | 34.86 | 4,063,517 | +0.80(+2.36%) |
Dec 01, 2021 | 34.35 | 34.91 | 34.03 | 34.06 | 4,570,294 | +0.06(+0.19%) |
Nov 30, 2021 | 34.99 | 34.99 | 33.96 | 33.99 | 7,354,524 | -1.25(-3.56%) |
Nov 29, 2021 | 34.48 | 35.31 | 34.48 | 35.25 | 4,631,615 | +1.03(+3.01%) |
Nov 26, 2021 | 34.71 | 34.88 | 34.11 | 34.22 | 2,907,165 | -0.90(-2.57%) |
Nov 24, 2021 | 35.17 | 35.24 | 34.95 | 35.12 | 1,558,048 | -0.03(-0.08%) |
Nov 23, 2021 | 35.04 | 35.26 | 34.79 | 35.15 | 1,924,963 | +0.19(+0.54%) |
Nov 22, 2021 | 34.78 | 35.25 | 34.71 | 34.96 | 3,365,477 | +0.18(+0.52%) |
Nov 19, 2021 | 34.87 | 34.96 | 34.29 | 34.78 | 3,443,694 | -0.07(-0.21%) |
Nov 18, 2021 | 35.20 | 34.88 | 34.81 | 34.85 | 3,101,460 | -0.42(-1.20%) |
Nov 17, 2021 | 35.70 | 35.71 | 34.90 | 35.28 | 3,635,444 | -0.45(-1.26%) |
Nov 16, 2021 | 35.64 | 35.90 | 35.56 | 35.73 | 4,541,690 | +0.12(+0.33%) |
Nov 15, 2021 | 35.37 | 35.62 | 35.20 | 35.61 | 2,508,639 | +0.41(+1.15%) |
Nov 12, 2021 | 35.23 | 35.25 | 34.84 | 35.20 | 4,678,306 | -0.03(-0.08%) |
Nov 11, 2021 | 35.02 | 35.27 | 34.82 | 35.23 | 2,134,785 | +0.06(+0.18%) |
Nov 10, 2021 | 34.55 | 35.17 | 4,456,205 | +0.60(+1.72%) | ||
Nov 09, 2021 | 34.83 | 34.99 | 34.20 | 34.57 | 4,364,664 | -0.19(-0.55%) |
Nov 08, 2021 | 35.76 | 35.86 | 34.64 | 34.76 | 6,638,257 | -0.51(-1.43%) |
Nov 05, 2021 | 35.29 | 35.48 | 35.17 | 35.27 | 2,809,538 | +0.14(+0.41%) |
Nov 04, 2021 | 35.06 | 35.34 | 34.87 | 35.12 | 3,538,924 | +0.05(+0.13%) |
Nov 03, 2021 | 35.01 | 35.24 | 34.94 | 35.08 | 3,933,511 | -0.04(-0.13%) |
Nov 02, 2021 | 35.57 | 35.59 | 34.65 | 35.12 | 5,776,553 | +0.45(+1.29%) |