Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.84 | 38.43 | 38.36 | 830,507 | +0.48(+1.28%) | |
Jan 28, 2022 | 37.05 | 37.89 | 36.51 | 37.88 | 972,052 | +0.87(+2.35%) |
Jan 27, 2022 | 37.15 | 37.75 | 36.81 | 37.01 | 935,451 | +0.21(+0.56%) |
Jan 26, 2022 | 37.56 | 38.12 | 36.61 | 36.80 | 1,254,180 | -0.37(-0.98%) |
Jan 25, 2022 | 36.59 | 37.37 | 35.95 | 37.17 | 1,808,396 | +0.35(+0.94%) |
Jan 24, 2022 | 35.82 | 36.95 | 35.11 | 36.82 | 1,322,385 | +0.44(+1.22%) |
Jan 21, 2022 | 36.75 | 36.80 | 36.09 | 36.38 | 1,313,621 | -0.40(-1.10%) |
Jan 20, 2022 | 37.48 | 37.70 | 36.76 | 36.78 | 1,260,860 | -0.40(-1.09%) |
Jan 19, 2022 | 37.55 | 37.84 | 37.17 | 37.19 | 1,231,834 | -0.32(-0.84%) |
Jan 18, 2022 | 37.95 | 38.07 | 37.39 | 37.50 | 996,445 | -0.60(-1.58%) |
Jan 14, 2022 | 38.10 | 0 | +0.23(+0.60%) | |||
Jan 13, 2022 | 38.65 | 38.65 | 37.83 | 37.88 | 1,029,273 | -0.59(-1.54%) |
Jan 12, 2022 | 38.60 | 38.85 | 38.38 | 38.47 | 1,028,446 | -0.12(-0.31%) |
Jan 11, 2022 | 38.23 | 38.71 | 37.77 | 38.59 | 729,534 | +0.36(+0.93%) |
Jan 10, 2022 | 37.99 | 38.30 | 37.55 | 38.23 | 1,398,668 | +0.16(+0.41%) |
Jan 07, 2022 | 38.70 | 38.82 | 38.07 | 38.07 | 847,851 | -0.59(-1.53%) |
Jan 06, 2022 | 38.74 | 39.24 | 38.10 | 38.67 | 1,527,473 | -0.09(-0.23%) |
Jan 05, 2022 | 40.37 | 40.41 | 38.74 | 38.76 | 674,846 | -1.50(-3.73%) |
Jan 04, 2022 | 40.03 | 40.55 | 39.88 | 40.26 | 1,076,077 | +0.23(+0.57%) |
Jan 03, 2022 | 40.41 | 40.52 | 39.74 | 40.03 | 2,404,256 | -0.28(-0.69%) |
Dec 31, 2021 | 40.02 | 40.58 | 39.97 | 40.30 | 536,146 | +0.30(+0.74%) |
Dec 30, 2021 | 39.47 | 40.24 | 39.47 | 40.01 | 539,141 | +0.58(+1.46%) |
Dec 29, 2021 | 39.05 | 39.44 | 38.72 | 39.43 | 967,612 | +0.49(+1.25%) |
Dec 28, 2021 | 38.99 | 39.37 | 38.82 | 38.94 | 773,672 | -0.08(-0.20%) |
Dec 27, 2021 | 38.72 | 39.04 | 38.59 | 39.02 | 634,641 | +0.35(+0.91%) |
Dec 23, 2021 | 38.52 | 38.75 | 38.32 | 38.67 | 689,079 | +0.39(+1.02%) |
Dec 22, 2021 | 37.94 | 38.35 | 37.84 | 38.28 | 712,177 | +0.54(+1.42%) |
Dec 21, 2021 | 36.78 | 37.83 | 36.78 | 37.75 | 1,352,890 | +1.43(+3.94%) |
Dec 20, 2021 | 36.03 | 36.35 | 35.50 | 36.32 | 1,237,118 | -0.17(-0.45%) |
Dec 17, 2021 | 35.96 | 36.75 | 35.77 | 36.48 | 904,402 | +0.21(+0.59%) |
Dec 16, 2021 | 36.81 | 36.94 | 36.17 | 36.27 | 1,133,627 | -0.32(-0.88%) |
Dec 15, 2021 | 36.37 | 36.77 | 35.89 | 36.59 | 1,121,682 | +0.17(+0.45%) |
Dec 14, 2021 | 37.00 | 37.16 | 36.37 | 36.42 | 799,333 | -0.67(-1.81%) |
Dec 13, 2021 | 37.01 | 37.26 | 36.78 | 37.09 | 771,204 | -0.15(-0.39%) |
Dec 10, 2021 | 37.43 | 37.91 | 37.09 | 37.24 | 988,895 | -0.19(-0.49%) |
Dec 09, 2021 | 37.60 | 37.85 | 37.38 | 37.43 | 820,280 | -0.42(-1.11%) |
Dec 08, 2021 | 37.02 | 38.00 | 37.00 | 37.84 | 952,588 | +0.79(+2.13%) |
Dec 07, 2021 | 37.02 | 37.50 | 36.89 | 37.06 | 1,275,039 | +0.52(+1.41%) |
Dec 06, 2021 | 35.87 | 36.87 | 35.79 | 36.54 | 436,058 | +0.61(+1.71%) |
Dec 03, 2021 | 36.20 | 36.38 | 35.74 | 35.93 | 460,332 | -0.19(-0.54%) |
Dec 02, 2021 | 35.49 | 36.48 | 35.28 | 36.12 | 605,433 | +0.88(+2.49%) |
Dec 01, 2021 | 36.14 | 36.70 | 35.23 | 35.24 | 1,424,329 | -0.41(-1.15%) |
Nov 30, 2021 | 36.53 | 36.59 | 35.57 | 35.65 | 1,131,614 | -1.25(-3.38%) |
Nov 29, 2021 | 36.74 | 37.34 | 36.20 | 36.90 | 682,601 | +0.39(+1.07%) |
Nov 26, 2021 | 36.91 | 36.91 | 35.84 | 36.51 | 782,720 | -0.77(-2.06%) |
Nov 24, 2021 | 37.26 | 37.56 | 37.03 | 37.28 | 601,087 | +0.04(+0.10%) |
Nov 23, 2021 | 37.23 | 37.46 | 36.76 | 37.24 | 470,228 | +0.14(+0.37%) |
Nov 22, 2021 | 37.61 | 37.74 | 37.09 | 37.10 | 575,969 | -0.37(-0.99%) |
Nov 19, 2021 | 38.32 | 38.32 | 37.23 | 37.47 | 916,459 | -0.93(-2.41%) |
Nov 18, 2021 | 38.19 | 38.40 | 38.27 | 38.40 | 768,394 | +0.29(+0.77%) |
Nov 17, 2021 | 38.22 | 38.31 | 37.59 | 38.11 | 1,344,087 | -0.26(-0.69%) |
Nov 16, 2021 | 38.58 | 38.66 | 38.20 | 38.37 | 1,013,065 | -0.27(-0.71%) |
Nov 15, 2021 | 37.88 | 38.66 | 37.75 | 38.64 | 820,181 | +0.91(+2.40%) |
Nov 12, 2021 | 38.19 | 38.40 | 37.65 | 37.74 | 392,202 | -0.46(-1.20%) |
Nov 11, 2021 | 37.84 | 38.19 | 37.71 | 38.19 | 515,850 | +0.30(+0.80%) |
Nov 10, 2021 | 38.10 | 37.84 | 37.89 | 356,815 | -0.41(-1.07%) | |
Nov 09, 2021 | 38.54 | 38.64 | 38.10 | 38.30 | 431,067 | -0.26(-0.68%) |
Nov 08, 2021 | 38.89 | 38.91 | 38.34 | 38.56 | 611,528 | -0.23(-0.60%) |
Nov 05, 2021 | 38.48 | 39.07 | 38.24 | 38.80 | 653,251 | +0.67(+1.76%) |
Nov 04, 2021 | 38.95 | 39.30 | 38.06 | 38.13 | 624,462 | -0.65(-1.68%) |
Nov 03, 2021 | 38.50 | 38.95 | 38.34 | 38.78 | 844,533 | +0.26(+0.68%) |
Nov 02, 2021 | 38.89 | 39.08 | 38.49 | 38.52 | 478,589 | -0.17(-0.43%) |