Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.54 | 37.02 | 2,554,356 | +0.35(+0.96%) | ||
Jan 28, 2022 | 35.78 | 36.70 | 35.57 | 36.66 | 3,552,622 | +0.86(+2.41%) |
Jan 27, 2022 | 37.03 | 37.10 | 35.68 | 35.80 | 3,375,383 | -0.71(-1.94%) |
Jan 26, 2022 | 36.95 | 37.04 | 36.14 | 36.51 | 2,902,668 | +0.02(+0.05%) |
Jan 25, 2022 | 36.10 | 36.78 | 35.63 | 36.49 | 2,670,711 | -0.10(-0.28%) |
Jan 24, 2022 | 35.52 | 36.64 | 35.29 | 36.59 | 2,697,399 | +0.58(+1.61%) |
Jan 21, 2022 | 35.45 | 36.11 | 34.84 | 36.01 | 3,601,105 | +0.61(+1.71%) |
Jan 20, 2022 | 36.68 | 36.83 | 35.34 | 35.41 | 3,830,746 | -1.23(-3.36%) |
Jan 19, 2022 | 37.09 | 37.27 | 36.58 | 36.64 | 2,463,222 | -0.36(-0.97%) |
Jan 18, 2022 | 37.24 | 37.45 | 36.89 | 36.99 | 2,374,379 | -0.58(-1.54%) |
Jan 14, 2022 | 37.57 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 38.11 | 38.32 | 37.49 | 37.58 | 1,790,119 | -0.40(-1.04%) |
Jan 12, 2022 | 37.51 | 38.12 | 37.51 | 37.98 | 2,077,192 | +0.41(+1.10%) |
Jan 11, 2022 | 37.10 | 37.78 | 37.10 | 37.56 | 2,536,851 | +0.46(+1.24%) |
Jan 10, 2022 | 37.18 | 37.41 | 36.83 | 37.10 | 2,437,927 | -0.17(-0.44%) |
Jan 07, 2022 | 37.37 | 37.55 | 36.96 | 37.27 | 2,105,394 | -0.07(-0.20%) |
Jan 06, 2022 | 38.05 | 38.15 | 37.26 | 37.34 | 2,018,781 | -0.72(-1.88%) |
Jan 05, 2022 | 38.57 | 38.78 | 37.84 | 38.06 | 3,759,543 | -1.10(-2.82%) |
Jan 04, 2022 | 39.52 | 39.79 | 39.01 | 39.16 | 2,378,930 | -0.31(-0.79%) |
Jan 03, 2022 | 39.71 | 39.84 | 38.54 | 39.48 | 2,412,491 | -0.11(-0.28%) |
Dec 31, 2021 | 39.32 | 39.72 | 39.24 | 39.59 | 1,027,838 | +0.16(+0.40%) |
Dec 30, 2021 | 39.51 | 39.79 | 39.28 | 39.43 | 1,038,329 | +0.02(+0.05%) |
Dec 29, 2021 | 39.37 | 39.48 | 39.16 | 39.41 | 928,240 | +0.19(+0.49%) |
Dec 28, 2021 | 38.91 | 39.50 | 38.91 | 39.22 | 1,177,242 | +0.28(+0.73%) |
Dec 27, 2021 | 38.68 | 39.11 | 38.46 | 38.93 | 1,582,548 | +0.16(+0.40%) |
Dec 23, 2021 | 38.69 | 39.43 | 38.65 | 38.78 | 1,592,864 | +0.12(+0.31%) |
Dec 22, 2021 | 38.04 | 38.72 | 38.04 | 38.66 | 1,733,569 | +0.51(+1.32%) |
Dec 21, 2021 | 37.31 | 38.49 | 37.30 | 38.15 | 3,324,941 | +1.10(+2.98%) |
Dec 20, 2021 | 36.71 | 37.08 | 35.95 | 37.05 | 2,602,911 | -0.16(-0.42%) |
Dec 17, 2021 | 36.67 | 37.44 | 35.84 | 37.21 | 9,010,877 | +0.59(+1.61%) |
Dec 16, 2021 | 36.99 | 37.44 | 36.46 | 36.62 | 2,506,227 | -0.19(-0.52%) |
Dec 15, 2021 | 36.60 | 37.06 | 35.80 | 36.81 | 2,852,998 | +0.12(+0.33%) |
Dec 14, 2021 | 36.73 | 37.24 | 36.42 | 36.69 | 2,969,757 | -0.04(-0.10%) |
Dec 13, 2021 | 35.61 | 37.16 | 35.61 | 36.73 | 4,071,808 | +1.02(+2.86%) |
Dec 10, 2021 | 35.85 | 36.04 | 35.54 | 35.71 | 1,727,973 | +0.36(+1.01%) |
Dec 09, 2021 | 35.51 | 35.95 | 35.33 | 35.35 | 1,763,553 | -0.31(-0.88%) |
Dec 08, 2021 | 35.92 | 36.31 | 35.63 | 35.66 | 2,279,784 | -0.05(-0.13%) |
Dec 07, 2021 | 35.12 | 36.00 | 35.00 | 35.71 | 2,613,892 | +0.71(+2.02%) |
Dec 06, 2021 | 33.95 | 35.26 | 33.75 | 35.00 | 3,060,336 | +1.41(+4.18%) |
Dec 03, 2021 | 33.96 | 34.05 | 33.24 | 33.59 | 2,172,764 | +0.01(+0.03%) |
Dec 02, 2021 | 32.89 | 33.91 | 32.80 | 33.59 | 2,469,581 | +0.87(+2.67%) |
Dec 01, 2021 | 33.48 | 34.05 | 32.71 | 32.71 | 2,774,301 | -0.39(-1.17%) |
Nov 30, 2021 | 33.31 | 33.47 | 33.06 | 33.10 | 4,664,721 | -0.56(-1.67%) |
Nov 29, 2021 | 33.79 | 33.94 | 33.31 | 33.66 | 1,715,828 | +0.35(+1.05%) |
Nov 26, 2021 | 33.33 | 33.73 | 32.90 | 33.31 | 1,164,203 | -0.93(-2.71%) |
Nov 24, 2021 | 34.01 | 34.56 | 33.91 | 34.24 | 3,088,072 | +0.36(+1.06%) |
Nov 23, 2021 | 33.74 | 34.06 | 33.48 | 33.88 | 2,706,537 | +0.30(+0.90%) |
Nov 22, 2021 | 33.38 | 33.87 | 32.92 | 33.58 | 2,109,958 | +0.23(+0.69%) |
Nov 19, 2021 | 33.05 | 33.62 | 32.86 | 33.35 | 1,761,217 | +0.22(+0.67%) |
Nov 18, 2021 | 33.48 | 33.28 | 33.08 | 33.13 | 2,189,207 | -0.36(-1.07%) |
Nov 17, 2021 | 33.48 | 33.84 | 33.25 | 33.48 | 1,812,659 | -0.17(-0.49%) |
Nov 16, 2021 | 33.85 | 33.95 | 33.57 | 33.65 | 2,286,732 | -0.06(-0.16%) |
Nov 15, 2021 | 33.14 | 33.77 | 32.97 | 33.71 | 2,497,482 | +0.90(+2.75%) |
Nov 12, 2021 | 32.28 | 32.91 | 32.18 | 32.80 | 2,692,626 | +0.54(+1.68%) |
Nov 11, 2021 | 32.11 | 32.54 | 31.89 | 32.26 | 2,502,604 | +0.13(+0.40%) |
Nov 10, 2021 | 31.98 | 32.13 | 1,868,172 | +0.07(+0.23%) | ||
Nov 09, 2021 | 32.91 | 33.22 | 31.92 | 32.06 | 3,542,117 | -0.68(-2.08%) |
Nov 08, 2021 | 33.29 | 33.34 | 32.19 | 32.74 | 3,696,890 | -0.60(-1.79%) |
Nov 05, 2021 | 32.89 | 33.65 | 32.72 | 33.34 | 3,682,000 | +0.66(+2.02%) |
Nov 04, 2021 | 33.54 | 34.42 | 31.97 | 32.68 | 8,958,726 | -4.08(-11.10%) |
Nov 03, 2021 | 36.19 | 36.88 | 36.12 | 36.76 | 3,497,298 | +0.42(+1.16%) |
Nov 02, 2021 | 37.24 | 37.41 | 35.82 | 36.33 | 3,410,416 | -0.85(-2.27%) |