Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.50 | 38.48 | 6,457,861 | +0.07(+0.18%) | ||
Jan 28, 2022 | 38.45 | 38.46 | 38.37 | 38.42 | 5,670,116 | +0.02(+0.04%) |
Jan 27, 2022 | 38.52 | 38.54 | 38.38 | 38.40 | 5,169,054 | -0.04(-0.11%) |
Jan 26, 2022 | 38.57 | 38.58 | 38.42 | 38.44 | 4,221,175 | -0.04(-0.11%) |
Jan 25, 2022 | 38.60 | 38.60 | 38.47 | 38.48 | 6,400,047 | -0.12(-0.31%) |
Jan 24, 2022 | 38.58 | 38.68 | 38.56 | 38.60 | 44,208,344 | +0.01(+0.02%) |
Jan 21, 2022 | 38.61 | 38.63 | 38.55 | 38.59 | 5,210,463 | -0.02(-0.04%) |
Jan 20, 2022 | 38.69 | 38.73 | 38.61 | 38.61 | 5,643,690 | -0.03(-0.09%) |
Jan 19, 2022 | 38.67 | 38.68 | 38.63 | 38.64 | 3,773,633 | +0.03(+0.07%) |
Jan 18, 2022 | 38.65 | 38.67 | 38.62 | 38.62 | 4,581,651 | -0.08(-0.20%) |
Jan 14, 2022 | 38.69 | 0 | +0.03(+0.09%) | |||
Jan 13, 2022 | 38.68 | 38.70 | 38.62 | 38.66 | 3,817,051 | +0.02(+0.04%) |
Jan 12, 2022 | 38.66 | 38.67 | 38.62 | 38.64 | 8,010,315 | +0.03(+0.07%) |
Jan 11, 2022 | 38.54 | 38.64 | 38.49 | 38.62 | 5,845,298 | +0.08(+0.20%) |
Jan 10, 2022 | 38.52 | 38.58 | 38.48 | 38.54 | 4,231,195 | +0.01(+0.02%) |
Jan 07, 2022 | 38.51 | 38.53 | 38.46 | 38.53 | 3,276,139 | +0.06(+0.15%) |
Jan 06, 2022 | 38.47 | 38.49 | 38.44 | 38.47 | 2,963,048 | +0.02(+0.04%) |
Jan 05, 2022 | 38.59 | 38.59 | 38.46 | 38.46 | 5,940,528 | -0.11(-0.28%) |
Jan 04, 2022 | 38.61 | 38.61 | 38.55 | 38.57 | 3,904,371 | +0.03(+0.07%) |
Jan 03, 2022 | 38.60 | 38.61 | 38.50 | 38.54 | 5,206,293 | +0.03(+0.07%) |
Dec 31, 2021 | 38.53 | 38.58 | 38.48 | 38.52 | 2,295,114 | +0.00(+0.00%) |
Dec 30, 2021 | 38.53 | 38.57 | 38.52 | 38.52 | 2,006,790 | -0.01(-0.02%) |
Dec 29, 2021 | 38.53 | 38.54 | 38.50 | 38.53 | 1,732,486 | +0.03(+0.09%) |
Dec 28, 2021 | 38.52 | 38.52 | 38.49 | 38.49 | 2,969,102 | -0.02(-0.04%) |
Dec 27, 2021 | 38.56 | 38.56 | 38.47 | 38.51 | 2,122,175 | -0.07(-0.17%) |
Dec 23, 2021 | 38.48 | 38.58 | 38.42 | 38.58 | 2,571,455 | +0.11(+0.29%) |
Dec 22, 2021 | 38.39 | 38.47 | 38.39 | 38.47 | 2,573,463 | +0.08(+0.20%) |
Dec 21, 2021 | 38.36 | 38.41 | 38.32 | 38.39 | 3,052,605 | +0.07(+0.18%) |
Dec 20, 2021 | 38.25 | 38.34 | 38.23 | 38.32 | 4,299,951 | +0.02(+0.04%) |
Dec 17, 2021 | 38.33 | 38.33 | 38.26 | 38.31 | 3,641,886 | +0.03(+0.09%) |
Dec 16, 2021 | 38.31 | 38.33 | 38.26 | 38.27 | 3,196,787 | -0.06(-0.15%) |
Dec 15, 2021 | 38.38 | 38.42 | 38.31 | 38.33 | 3,287,668 | -0.03(-0.07%) |
Dec 14, 2021 | 38.35 | 38.40 | 38.29 | 38.36 | 2,722,014 | +0.02(+0.04%) |
Dec 13, 2021 | 38.39 | 38.39 | 38.34 | 38.34 | 1,854,176 | -0.04(-0.11%) |
Dec 10, 2021 | 38.39 | 38.41 | 38.35 | 38.38 | 3,220,642 | +0.03(+0.07%) |
Dec 09, 2021 | 38.36 | 38.38 | 38.29 | 38.36 | 1,820,345 | +0.00(+0.00%) |
Dec 08, 2021 | 38.28 | 38.39 | 38.26 | 38.36 | 1,945,929 | +0.08(+0.20%) |
Dec 07, 2021 | 38.30 | 38.36 | 38.19 | 38.28 | 3,706,555 | +0.08(+0.22%) |
Dec 06, 2021 | 38.22 | 38.23 | 38.15 | 38.20 | 2,763,499 | +0.02(+0.04%) |
Dec 03, 2021 | 38.12 | 38.20 | 38.11 | 38.18 | 4,321,451 | +0.08(+0.22%) |
Dec 02, 2021 | 38.01 | 38.14 | 38.01 | 38.10 | 2,519,905 | +0.03(+0.07%) |
Dec 01, 2021 | 38.06 | 38.12 | 38.03 | 38.07 | 4,995,578 | +0.07(+0.18%) |
Nov 30, 2021 | 38.20 | 38.20 | 37.96 | 38.00 | 3,602,772 | -0.17(-0.44%) |
Nov 29, 2021 | 38.22 | 38.22 | 38.12 | 38.17 | 2,125,240 | +0.07(+0.18%) |
Nov 26, 2021 | 38.35 | 38.35 | 38.04 | 38.10 | 2,217,878 | -0.22(-0.57%) |
Nov 24, 2021 | 38.32 | 38.33 | 38.27 | 38.32 | 1,770,113 | -0.01(-0.02%) |
Nov 23, 2021 | 38.33 | 38.34 | 38.29 | 38.33 | 1,314,393 | -0.01(-0.02%) |
Nov 22, 2021 | 38.41 | 38.41 | 38.34 | 38.34 | 1,510,984 | -0.03(-0.09%) |
Nov 19, 2021 | 38.46 | 38.46 | 38.36 | 38.37 | 1,250,604 | -0.04(-0.11%) |
Nov 18, 2021 | 38.50 | 38.54 | 38.39 | 38.41 | 5,385,803 | -0.01(-0.02%) |
Nov 17, 2021 | 38.46 | 38.47 | 38.41 | 38.42 | 2,988,171 | -0.03(-0.09%) |
Nov 16, 2021 | 38.51 | 38.52 | 38.44 | 38.46 | 3,077,924 | -0.03(-0.09%) |
Nov 15, 2021 | 38.46 | 38.49 | 38.46 | 38.49 | 2,480,138 | +0.04(+0.11%) |
Nov 12, 2021 | 38.56 | 38.56 | 38.44 | 38.45 | 3,028,486 | -0.06(-0.15%) |
Nov 11, 2021 | 38.48 | 38.52 | 38.42 | 38.51 | 1,817,150 | +0.05(+0.13%) |
Nov 10, 2021 | 38.48 | 38.46 | 2,190,473 | +0.00(+0.00%) | ||
Nov 09, 2021 | 38.50 | 38.50 | 38.45 | 38.46 | 1,382,734 | -0.03(-0.07%) |
Nov 08, 2021 | 38.47 | 38.48 | 38.41 | 38.48 | 3,571,012 | +0.02(+0.04%) |
Nov 05, 2021 | 38.42 | 38.46 | 38.36 | 38.46 | 2,047,095 | +0.09(+0.24%) |
Nov 04, 2021 | 38.35 | 38.39 | 38.32 | 38.37 | 1,878,320 | +0.02(+0.04%) |
Nov 03, 2021 | 38.35 | 38.36 | 38.30 | 38.35 | 3,748,387 | +0.03(+0.07%) |
Nov 02, 2021 | 38.32 | 38.34 | 38.29 | 38.33 | 2,879,378 | +0.03(+0.09%) |