Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.87 | 38.15 | 37.80 | 37.99 | 2,932 | +0.38(+1.01%) |
Jan 28, 2022 | 37.35 | 37.61 | 37.24 | 37.61 | 10,199 | -0.27(-0.72%) |
Jan 27, 2022 | 37.98 | 38.89 | 37.21 | 37.88 | 17,192 | -1.05(-2.69%) |
Jan 26, 2022 | 39.72 | 39.75 | 38.75 | 38.92 | 9,203 | -1.24(-3.09%) |
Jan 25, 2022 | 39.80 | 40.66 | 39.80 | 40.17 | 15,589 | +0.20(+0.50%) |
Jan 24, 2022 | 39.99 | 40.06 | 39.47 | 39.96 | 12,122 | +0.53(+1.35%) |
Jan 21, 2022 | 40.05 | 40.10 | 39.38 | 39.43 | 5,228 | -0.59(-1.46%) |
Jan 20, 2022 | 39.97 | 40.99 | 39.64 | 40.02 | 11,650 | +0.05(+0.12%) |
Jan 19, 2022 | 39.39 | 40.00 | 39.39 | 39.97 | 4,798 | +1.11(+2.87%) |
Jan 18, 2022 | 38.93 | 39.36 | 38.64 | 38.86 | 4,533 | -0.12(-0.30%) |
Jan 14, 2022 | 38.97 | 0 | -0.20(-0.50%) | |||
Jan 13, 2022 | 38.92 | 39.37 | 38.92 | 39.17 | 1,356 | -0.15(-0.39%) |
Jan 12, 2022 | 39.27 | 39.34 | 39.27 | 39.32 | 754 | +0.24(+0.62%) |
Jan 11, 2022 | 38.32 | 39.08 | 38.32 | 39.08 | 7,607 | +0.72(+1.88%) |
Jan 10, 2022 | 37.58 | 38.56 | 37.58 | 38.36 | 9,186 | -0.14(-0.36%) |
Jan 07, 2022 | 37.90 | 38.50 | 37.72 | 38.50 | 2,049 | +0.94(+2.50%) |
Jan 06, 2022 | 37.77 | 38.10 | 37.56 | 37.56 | 13,509 | -1.28(-3.28%) |
Jan 05, 2022 | 39.69 | 39.70 | 38.70 | 38.84 | 12,001 | -0.00(-0.01%) |
Jan 04, 2022 | 38.53 | 38.86 | 38.43 | 38.84 | 3,344 | +0.59(+1.54%) |
Jan 03, 2022 | 38.57 | 38.57 | 38.12 | 38.25 | 15,055 | -1.16(-2.95%) |
Dec 31, 2021 | 39.00 | 39.41 | 39.00 | 39.41 | 2,594 | +0.51(+1.30%) |
Dec 30, 2021 | 37.62 | 38.91 | 37.62 | 38.91 | 7,720 | +0.50(+1.30%) |
Dec 29, 2021 | 38.27 | 38.79 | 38.24 | 38.41 | 6,532 | +0.00(+0.01%) |
Dec 28, 2021 | 38.79 | 38.79 | 38.41 | 38.41 | 6,753 | -0.28(-0.72%) |
Dec 27, 2021 | 38.49 | 38.72 | 38.46 | 38.68 | 10,364 | +0.13(+0.35%) |
Dec 23, 2021 | 38.50 | 38.57 | 38.21 | 38.55 | 10,774 | +0.17(+0.45%) |
Dec 22, 2021 | 37.86 | 38.38 | 37.80 | 38.38 | 4,641 | +0.70(+1.86%) |
Dec 21, 2021 | 37.77 | 37.77 | 37.51 | 37.68 | 6,935 | -0.04(-0.09%) |
Dec 20, 2021 | 37.92 | 37.97 | 37.71 | 37.71 | 2,786 | -0.30(-0.79%) |
Dec 17, 2021 | 38.42 | 38.55 | 38.01 | 38.01 | 4,534 | -0.13(-0.34%) |
Dec 16, 2021 | 37.53 | 38.14 | 37.53 | 38.14 | 3,556 | +0.85(+2.29%) |
Dec 15, 2021 | 36.60 | 37.29 | 36.29 | 37.29 | 7,905 | +0.32(+0.88%) |
Dec 14, 2021 | 36.75 | 37.09 | 36.75 | 36.96 | 7,603 | -0.71(-1.89%) |
Dec 13, 2021 | 37.50 | 37.71 | 37.50 | 37.67 | 4,212 | +0.22(+0.59%) |
Dec 10, 2021 | 37.39 | 37.52 | 37.39 | 37.45 | 2,034 | +0.27(+0.73%) |
Dec 09, 2021 | 37.22 | 37.31 | 37.14 | 37.18 | 2,404 | -0.40(-1.07%) |
Dec 08, 2021 | 37.73 | 37.73 | 37.32 | 37.58 | 9,198 | -0.02(-0.05%) |
Dec 07, 2021 | 37.44 | 37.65 | 37.36 | 37.60 | 12,091 | +0.24(+0.65%) |
Dec 06, 2021 | 37.22 | 37.40 | 37.22 | 37.36 | 11,167 | +0.17(+0.45%) |
Dec 03, 2021 | 36.99 | 37.60 | 36.99 | 37.19 | 2,914 | +0.34(+0.92%) |
Dec 02, 2021 | 37.00 | 37.00 | 36.68 | 36.85 | 5,213 | -0.48(-1.27%) |
Dec 01, 2021 | 37.82 | 37.83 | 37.33 | 37.33 | 6,656 | +0.17(+0.46%) |
Nov 30, 2021 | 37.93 | 38.57 | 36.92 | 37.16 | 6,780 | -0.39(-1.03%) |
Nov 29, 2021 | 37.57 | 37.57 | 37.50 | 37.54 | 1,774 | -0.17(-0.46%) |
Nov 26, 2021 | 38.38 | 38.38 | 37.70 | 37.72 | 6,687 | -0.07(-0.18%) |
Nov 24, 2021 | 37.51 | 37.78 | 37.51 | 37.78 | 1,856 | -0.14(-0.37%) |
Nov 23, 2021 | 37.82 | 37.94 | 37.53 | 37.93 | 5,253 | -0.63(-1.63%) |
Nov 22, 2021 | 39.05 | 39.19 | 38.55 | 38.55 | 7,383 | -1.76(-4.36%) |
Nov 19, 2021 | 40.84 | 40.97 | 40.31 | 40.31 | 2,446 | -0.58(-1.41%) |
Nov 18, 2021 | 41.03 | 40.89 | 40.87 | 40.89 | 2,787 | -0.27(-0.67%) |
Nov 17, 2021 | 41.20 | 41.24 | 40.98 | 41.16 | 3,586 | +0.72(+1.78%) |
Nov 16, 2021 | 41.04 | 41.09 | 40.42 | 40.45 | 6,240 | -0.61(-1.48%) |
Nov 15, 2021 | 41.01 | 41.18 | 40.91 | 41.05 | 5,424 | -0.10(-0.24%) |
Nov 12, 2021 | 40.68 | 41.22 | 40.68 | 41.15 | 3,870 | +0.18(+0.43%) |
Nov 11, 2021 | 40.80 | 41.03 | 40.80 | 40.97 | 3,348 | +0.55(+1.37%) |
Nov 10, 2021 | 40.54 | 40.42 | 11,954 | +0.72(+1.81%) | ||
Nov 09, 2021 | 39.36 | 39.70 | 39.30 | 39.70 | 3,198 | +0.34(+0.85%) |
Nov 08, 2021 | 39.32 | 39.47 | 39.25 | 39.36 | 11,079 | +0.31(+0.79%) |
Nov 05, 2021 | 38.40 | 39.05 | 38.25 | 39.05 | 13,493 | +1.00(+2.64%) |
Nov 04, 2021 | 37.84 | 38.26 | 37.84 | 38.05 | 14,118 | +0.94(+2.54%) |
Nov 03, 2021 | 36.85 | 37.18 | 36.64 | 37.11 | 7,023 | -0.71(-1.87%) |
Nov 02, 2021 | 37.90 | 37.93 | 37.75 | 37.82 | 2,012 | -0.18(-0.48%) |