Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.70 | 40.55 | 40.49 | 608,781 | +1.43(+3.65%) | |
Jan 28, 2022 | 39.18 | 39.59 | 37.89 | 39.06 | 829,231 | -0.20(-0.50%) |
Jan 27, 2022 | 40.29 | 41.08 | 39.05 | 39.26 | 535,398 | -0.74(-1.85%) |
Jan 26, 2022 | 40.40 | 41.10 | 39.70 | 39.99 | 635,564 | +0.12(+0.30%) |
Jan 25, 2022 | 39.50 | 40.41 | 38.47 | 39.88 | 606,815 | -0.20(-0.49%) |
Jan 24, 2022 | 38.77 | 40.21 | 38.06 | 40.07 | 976,011 | +0.37(+0.94%) |
Jan 21, 2022 | 40.55 | 40.87 | 39.59 | 39.70 | 597,340 | -0.97(-2.40%) |
Jan 20, 2022 | 41.44 | 42.17 | 40.52 | 40.67 | 449,767 | -0.57(-1.38%) |
Jan 19, 2022 | 42.15 | 42.55 | 41.23 | 41.24 | 443,030 | -0.57(-1.37%) |
Jan 18, 2022 | 42.81 | 42.99 | 41.62 | 41.81 | 526,981 | -1.21(-2.81%) |
Jan 14, 2022 | 43.03 | 0 | +0.73(+1.72%) | |||
Jan 13, 2022 | 42.53 | 43.10 | 42.18 | 42.30 | 418,429 | -0.03(-0.07%) |
Jan 12, 2022 | 42.37 | 42.98 | 41.96 | 42.33 | 531,895 | -0.03(-0.07%) |
Jan 11, 2022 | 41.47 | 42.49 | 40.89 | 42.36 | 683,997 | +1.02(+2.48%) |
Jan 10, 2022 | 40.91 | 41.36 | 40.11 | 41.33 | 592,891 | +0.78(+1.92%) |
Jan 07, 2022 | 40.28 | 40.84 | 39.90 | 40.56 | 470,284 | +0.28(+0.68%) |
Jan 06, 2022 | 39.93 | 40.62 | 39.62 | 40.28 | 376,507 | +0.38(+0.96%) |
Jan 05, 2022 | 41.25 | 41.25 | 39.54 | 39.90 | 723,884 | +0.03(+0.07%) |
Jan 04, 2022 | 39.61 | 40.83 | 39.33 | 39.87 | 672,371 | +0.45(+1.15%) |
Jan 03, 2022 | 38.35 | 39.44 | 38.35 | 39.41 | 405,768 | +1.11(+2.90%) |
Dec 31, 2021 | 38.24 | 38.87 | 38.10 | 38.30 | 220,235 | -0.03(-0.08%) |
Dec 30, 2021 | 38.40 | 38.91 | 38.23 | 38.33 | 201,236 | -0.03(-0.08%) |
Dec 29, 2021 | 38.05 | 38.49 | 37.94 | 38.36 | 131,157 | +0.16(+0.41%) |
Dec 28, 2021 | 38.70 | 39.24 | 38.16 | 38.20 | 210,666 | -0.34(-0.89%) |
Dec 27, 2021 | 37.96 | 38.61 | 37.72 | 38.55 | 218,954 | +0.60(+1.58%) |
Dec 23, 2021 | 38.07 | 38.32 | 37.65 | 37.95 | 162,044 | +0.26(+0.68%) |
Dec 22, 2021 | 37.63 | 38.09 | 37.45 | 37.69 | 279,227 | +0.11(+0.29%) |
Dec 21, 2021 | 35.81 | 37.78 | 35.63 | 37.58 | 328,581 | +2.24(+6.35%) |
Dec 20, 2021 | 35.65 | 35.83 | 34.64 | 35.34 | 353,334 | -0.93(-2.55%) |
Dec 17, 2021 | 36.14 | 36.77 | 35.63 | 36.26 | 1,054,624 | -0.08(-0.22%) |
Dec 16, 2021 | 36.88 | 37.02 | 35.57 | 36.34 | 429,636 | -0.24(-0.65%) |
Dec 15, 2021 | 36.34 | 36.77 | 35.33 | 36.58 | 303,995 | +0.59(+1.64%) |
Dec 14, 2021 | 35.61 | 36.47 | 35.34 | 35.99 | 481,367 | +0.45(+1.27%) |
Dec 13, 2021 | 35.86 | 35.87 | 35.15 | 35.54 | 281,827 | -0.67(-1.85%) |
Dec 10, 2021 | 35.83 | 36.23 | 35.41 | 36.21 | 417,890 | +0.45(+1.27%) |
Dec 09, 2021 | 34.80 | 35.94 | 34.80 | 35.75 | 263,951 | +0.53(+1.51%) |
Dec 08, 2021 | 35.35 | 35.67 | 35.22 | 35.22 | 236,221 | -0.09(-0.25%) |
Dec 07, 2021 | 35.27 | 35.88 | 35.14 | 35.31 | 485,660 | +0.31(+0.87%) |
Dec 06, 2021 | 34.42 | 35.80 | 34.27 | 35.00 | 284,365 | +1.30(+3.85%) |
Dec 03, 2021 | 34.90 | 35.05 | 33.43 | 33.71 | 606,464 | -1.01(-2.92%) |
Dec 02, 2021 | 33.79 | 34.99 | 33.75 | 34.72 | 284,655 | +1.27(+3.80%) |
Dec 01, 2021 | 34.42 | 34.91 | 33.44 | 33.45 | 455,235 | +0.35(+1.07%) |
Nov 30, 2021 | 32.92 | 33.35 | 32.39 | 33.10 | 808,575 | -0.34(-1.03%) |
Nov 29, 2021 | 34.59 | 34.59 | 33.05 | 33.44 | 351,239 | -0.66(-1.93%) |
Nov 26, 2021 | 34.37 | 34.38 | 33.01 | 34.10 | 305,454 | -1.37(-3.86%) |
Nov 24, 2021 | 35.37 | 35.82 | 35.34 | 35.47 | 212,981 | -0.27(-0.76%) |
Nov 23, 2021 | 35.61 | 36.25 | 35.61 | 35.74 | 266,497 | -0.02(-0.05%) |
Nov 22, 2021 | 35.20 | 36.29 | 34.67 | 35.76 | 413,551 | +1.66(+4.86%) |
Nov 19, 2021 | 34.08 | 34.83 | 34.05 | 34.10 | 255,040 | -0.58(-1.69%) |
Nov 18, 2021 | 35.77 | 34.72 | 34.15 | 34.69 | 523,204 | -0.97(-2.73%) |
Nov 17, 2021 | 35.26 | 35.92 | 34.96 | 35.66 | 551,415 | +0.08(+0.22%) |
Nov 16, 2021 | 36.53 | 36.53 | 35.36 | 35.58 | 398,952 | -0.79(-2.17%) |
Nov 15, 2021 | 36.66 | 37.46 | 36.31 | 36.37 | 363,834 | +0.04(+0.11%) |
Nov 12, 2021 | 36.70 | 36.70 | 35.83 | 36.33 | 799,578 | -0.40(-1.09%) |
Nov 11, 2021 | 35.89 | 37.14 | 35.89 | 36.73 | 478,835 | +1.19(+3.35%) |
Nov 10, 2021 | 34.25 | 35.55 | 525,291 | +1.37(+4.02%) | ||
Nov 09, 2021 | 34.26 | 34.26 | 33.23 | 34.17 | 381,006 | +0.60(+1.80%) |
Nov 08, 2021 | 34.00 | 34.26 | 33.19 | 33.57 | 246,713 | -0.12(-0.35%) |
Nov 05, 2021 | 33.45 | 34.10 | 33.24 | 33.68 | 390,871 | +0.84(+2.55%) |
Nov 04, 2021 | 33.28 | 33.36 | 32.41 | 32.84 | 240,702 | -0.56(-1.66%) |
Nov 03, 2021 | 33.06 | 33.68 | 33.00 | 33.40 | 224,231 | +0.33(+1.00%) |
Nov 02, 2021 | 32.45 | 33.16 | 32.24 | 33.07 | 181,759 | +0.36(+1.10%) |