Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.85 | 38.73 | 673,103 | -1.37(-3.42%) | ||
Jan 28, 2022 | 38.51 | 40.13 | 38.35 | 40.10 | 700,500 | +1.32(+3.40%) |
Jan 27, 2022 | 39.70 | 40.93 | 38.56 | 38.78 | 666,315 | -0.84(-2.12%) |
Jan 26, 2022 | 40.04 | 40.46 | 39.06 | 39.62 | 641,858 | -0.38(-0.95%) |
Jan 25, 2022 | 40.75 | 40.81 | 39.56 | 40.00 | 491,113 | -0.95(-2.32%) |
Jan 24, 2022 | 40.46 | 41.62 | 40.25 | 40.95 | 618,924 | +0.31(+0.76%) |
Jan 21, 2022 | 40.99 | 41.72 | 40.53 | 40.64 | 438,570 | -0.11(-0.27%) |
Jan 20, 2022 | 42.00 | 42.00 | 40.67 | 40.75 | 469,958 | -1.15(-2.74%) |
Jan 19, 2022 | 42.13 | 42.78 | 41.83 | 41.90 | 421,174 | -0.40(-0.95%) |
Jan 18, 2022 | 43.38 | 43.59 | 42.22 | 42.30 | 416,875 | -1.38(-3.16%) |
Jan 14, 2022 | 43.68 | 0 | +0.51(+1.18%) | |||
Jan 13, 2022 | 42.92 | 43.61 | 42.55 | 43.17 | 265,182 | +0.41(+0.96%) |
Jan 12, 2022 | 43.14 | 43.51 | 42.51 | 42.76 | 320,610 | -0.64(-1.47%) |
Jan 11, 2022 | 43.20 | 43.46 | 42.64 | 43.40 | 250,674 | +0.23(+0.53%) |
Jan 10, 2022 | 44.12 | 44.59 | 43.03 | 43.17 | 431,301 | -0.85(-1.93%) |
Jan 07, 2022 | 42.38 | 44.19 | 42.38 | 44.02 | 382,852 | +1.44(+3.38%) |
Jan 06, 2022 | 42.37 | 43.51 | 42.26 | 42.58 | 280,470 | +0.03(+0.07%) |
Jan 05, 2022 | 42.74 | 43.66 | 42.46 | 42.55 | 394,448 | +0.25(+0.59%) |
Jan 04, 2022 | 42.34 | 42.96 | 42.21 | 42.30 | 362,003 | -0.18(-0.42%) |
Jan 03, 2022 | 40.87 | 43.16 | 40.35 | 42.48 | 582,458 | +1.95(+4.81%) |
Dec 31, 2021 | 39.62 | 40.71 | 39.26 | 40.53 | 299,909 | +0.56(+1.40%) |
Dec 30, 2021 | 40.07 | 41.13 | 39.75 | 39.97 | 537,220 | -0.06(-0.15%) |
Dec 29, 2021 | 40.65 | 41.00 | 39.96 | 40.03 | 232,071 | -0.55(-1.36%) |
Dec 28, 2021 | 39.55 | 40.59 | 39.55 | 40.58 | 186,123 | +0.97(+2.45%) |
Dec 27, 2021 | 39.50 | 39.73 | 38.93 | 39.61 | 191,872 | +0.08(+0.20%) |
Dec 23, 2021 | 38.60 | 39.59 | 38.31 | 39.53 | 246,091 | +0.68(+1.75%) |
Dec 22, 2021 | 39.98 | 40.03 | 38.56 | 38.85 | 384,542 | -1.38(-3.43%) |
Dec 21, 2021 | 39.93 | 40.32 | 39.44 | 40.23 | 376,183 | -0.03(-0.07%) |
Dec 20, 2021 | 40.82 | 43.52 | 39.73 | 40.26 | 663,225 | -0.91(-2.21%) |
Dec 17, 2021 | 41.22 | 41.41 | 40.69 | 41.17 | 1,134,957 | +0.03(+0.07%) |
Dec 16, 2021 | 41.04 | 41.27 | 40.78 | 41.14 | 511,515 | +0.18(+0.44%) |
Dec 15, 2021 | 40.35 | 41.28 | 39.79 | 40.96 | 582,244 | +0.64(+1.59%) |
Dec 14, 2021 | 39.51 | 40.34 | 39.51 | 40.32 | 290,435 | +0.84(+2.13%) |
Dec 13, 2021 | 39.72 | 40.15 | 39.36 | 39.48 | 300,747 | -0.24(-0.60%) |
Dec 10, 2021 | 38.77 | 39.80 | 38.74 | 39.72 | 443,800 | +0.87(+2.24%) |
Dec 09, 2021 | 39.43 | 39.80 | 38.80 | 38.85 | 306,415 | -0.78(-1.97%) |
Dec 08, 2021 | 39.51 | 40.12 | 39.18 | 39.63 | 551,105 | -0.10(-0.25%) |
Dec 07, 2021 | 39.51 | 40.20 | 39.30 | 39.73 | 397,384 | +0.33(+0.84%) |
Dec 06, 2021 | 38.19 | 39.62 | 38.17 | 39.40 | 436,897 | +1.63(+4.32%) |
Dec 03, 2021 | 38.99 | 38.99 | 37.69 | 37.77 | 326,126 | -1.13(-2.90%) |
Dec 02, 2021 | 37.45 | 39.53 | 37.27 | 38.90 | 565,606 | +1.72(+4.63%) |
Dec 01, 2021 | 37.07 | 38.48 | 36.96 | 37.18 | 592,268 | +0.48(+1.31%) |
Nov 30, 2021 | 37.90 | 37.90 | 36.63 | 36.70 | 904,695 | -1.53(-4.00%) |
Nov 29, 2021 | 38.06 | 38.70 | 37.37 | 38.23 | 517,517 | -0.25(-0.65%) |
Nov 26, 2021 | 39.07 | 39.18 | 37.69 | 38.48 | 327,273 | -0.16(-0.41%) |
Nov 24, 2021 | 38.66 | 39.17 | 38.47 | 38.64 | 339,949 | +0.14(+0.36%) |
Nov 23, 2021 | 38.70 | 38.79 | 37.71 | 38.50 | 456,841 | +0.18(+0.47%) |
Nov 22, 2021 | 37.33 | 38.95 | 37.13 | 38.32 | 337,454 | +0.88(+2.35%) |
Nov 19, 2021 | 37.71 | 38.06 | 37.19 | 37.44 | 480,131 | -0.49(-1.29%) |
Nov 18, 2021 | 38.50 | 37.92 | 37.54 | 37.93 | 607,053 | -0.75(-1.94%) |
Nov 17, 2021 | 38.80 | 38.86 | 37.90 | 38.68 | 520,281 | -0.32(-0.82%) |
Nov 16, 2021 | 38.28 | 39.04 | 37.95 | 39.00 | 593,163 | +0.96(+2.52%) |
Nov 15, 2021 | 35.87 | 38.09 | 35.60 | 38.04 | 857,374 | +1.77(+4.88%) |
Nov 12, 2021 | 35.06 | 36.31 | 34.43 | 36.27 | 905,341 | +1.65(+4.77%) |
Nov 11, 2021 | 36.17 | 36.35 | 33.90 | 34.62 | 837,070 | -1.89(-5.18%) |
Nov 10, 2021 | 37.35 | 36.51 | 936,469 | -0.84(-2.25%) | ||
Nov 09, 2021 | 36.84 | 37.87 | 36.34 | 37.35 | 818,192 | -0.08(-0.21%) |
Nov 08, 2021 | 37.00 | 37.82 | 35.50 | 37.43 | 1,045,192 | +1.49(+4.15%) |
Nov 05, 2021 | 36.42 | 36.98 | 35.73 | 35.94 | 830,431 | -0.23(-0.64%) |
Nov 04, 2021 | 37.11 | 37.67 | 36.11 | 36.17 | 499,742 | -0.88(-2.38%) |
Nov 03, 2021 | 36.09 | 37.17 | 35.95 | 37.05 | 603,410 | +0.77(+2.12%) |
Nov 02, 2021 | 37.01 | 37.02 | 35.98 | 36.28 | 349,499 | -0.77(-2.08%) |