Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.39 | 36.59 | 36.59 | 351,134 | +0.19(+0.52%) | |
Jan 28, 2022 | 36.10 | 36.40 | 36.05 | 36.40 | 396,924 | +0.24(+0.68%) |
Jan 27, 2022 | 36.30 | 36.44 | 36.16 | 36.16 | 308,079 | -0.08(-0.23%) |
Jan 26, 2022 | 36.46 | 36.56 | 36.13 | 36.24 | 221,121 | -0.08(-0.23%) |
Jan 25, 2022 | 36.37 | 36.44 | 36.26 | 36.33 | 234,768 | -0.20(-0.54%) |
Jan 24, 2022 | 36.52 | 36.52 | 36.12 | 36.52 | 1,419,123 | -0.06(-0.15%) |
Jan 21, 2022 | 36.67 | 36.72 | 36.52 | 36.58 | 2,145,087 | -0.10(-0.28%) |
Jan 20, 2022 | 36.77 | 36.89 | 36.63 | 36.68 | 168,188 | -0.06(-0.15%) |
Jan 19, 2022 | 36.83 | 36.86 | 36.71 | 36.74 | 116,224 | +0.05(+0.13%) |
Jan 18, 2022 | 36.88 | 36.88 | 36.68 | 36.69 | 540,135 | -0.33(-0.89%) |
Jan 14, 2022 | 37.02 | 0 | -0.20(-0.53%) | |||
Jan 13, 2022 | 37.31 | 37.31 | 37.16 | 37.22 | 206,230 | -0.08(-0.23%) |
Jan 12, 2022 | 37.32 | 37.32 | 37.24 | 37.31 | 124,045 | +0.07(+0.18%) |
Jan 11, 2022 | 37.00 | 37.24 | 36.99 | 37.24 | 137,056 | +0.18(+0.48%) |
Jan 10, 2022 | 37.06 | 37.06 | 36.83 | 37.06 | 737,386 | -0.09(-0.25%) |
Jan 07, 2022 | 37.20 | 37.20 | 37.06 | 37.16 | 118,980 | -0.07(-0.18%) |
Jan 06, 2022 | 37.19 | 37.24 | 37.11 | 37.22 | 186,742 | -0.06(-0.15%) |
Jan 05, 2022 | 37.53 | 37.53 | 37.24 | 37.28 | 252,784 | -0.19(-0.50%) |
Jan 04, 2022 | 37.46 | 37.52 | 37.42 | 37.47 | 197,114 | +0.02(+0.05%) |
Jan 03, 2022 | 37.58 | 37.58 | 37.45 | 37.45 | 365,331 | -0.18(-0.47%) |
Dec 31, 2021 | 37.63 | 37.66 | 37.58 | 37.63 | 171,997 | +0.06(+0.15%) |
Dec 30, 2021 | 37.65 | 37.67 | 37.57 | 37.57 | 234,034 | +0.03(+0.08%) |
Dec 29, 2021 | 37.71 | 37.71 | 37.54 | 37.54 | 174,272 | -0.09(-0.25%) |
Dec 28, 2021 | 37.74 | 37.74 | 37.63 | 37.63 | 353,100 | -0.06(-0.15%) |
Dec 27, 2021 | 37.57 | 37.69 | 37.54 | 37.69 | 256,277 | +0.15(+0.40%) |
Dec 23, 2021 | 37.54 | 37.55 | 37.35 | 37.54 | 180,817 | +0.04(+0.11%) |
Dec 22, 2021 | 37.48 | 37.50 | 37.35 | 37.50 | 273,863 | +0.12(+0.33%) |
Dec 21, 2021 | 37.26 | 37.38 | 37.17 | 37.38 | 210,439 | +0.23(+0.63%) |
Dec 20, 2021 | 37.17 | 37.25 | 37.14 | 37.15 | 341,483 | -0.17(-0.45%) |
Dec 17, 2021 | 37.32 | 37.45 | 37.31 | 37.31 | 263,031 | -0.13(-0.35%) |
Dec 16, 2021 | 37.55 | 37.55 | 37.39 | 37.45 | 151,897 | +0.05(+0.13%) |
Dec 15, 2021 | 37.42 | 37.46 | 37.24 | 37.40 | 257,196 | +0.12(+0.33%) |
Dec 14, 2021 | 37.37 | 37.37 | 37.28 | 37.28 | 245,584 | -0.19(-0.50%) |
Dec 13, 2021 | 37.45 | 37.54 | 37.43 | 37.46 | 193,670 | +0.04(+0.10%) |
Dec 10, 2021 | 37.44 | 37.52 | 37.43 | 37.43 | 239,279 | +0.05(+0.13%) |
Dec 09, 2021 | 37.49 | 37.49 | 37.38 | 37.38 | 184,519 | -0.07(-0.20%) |
Dec 08, 2021 | 37.55 | 37.55 | 37.43 | 37.45 | 311,983 | -0.03(-0.07%) |
Dec 07, 2021 | 37.42 | 37.56 | 37.42 | 37.48 | 146,036 | +0.15(+0.40%) |
Dec 06, 2021 | 37.28 | 37.35 | 37.27 | 37.33 | 143,388 | +0.12(+0.33%) |
Dec 03, 2021 | 37.33 | 37.33 | 37.13 | 37.21 | 1,295,513 | -0.07(-0.20%) |
Dec 02, 2021 | 37.17 | 37.30 | 37.15 | 37.29 | 206,045 | +0.17(+0.45%) |
Dec 01, 2021 | 37.33 | 37.35 | 37.05 | 37.12 | 255,729 | -0.08(-0.23%) |
Nov 30, 2021 | 37.35 | 37.39 | 37.13 | 37.20 | 177,111 | -0.11(-0.30%) |
Nov 29, 2021 | 37.18 | 37.33 | 37.17 | 37.32 | 117,098 | +0.08(+0.23%) |
Nov 26, 2021 | 37.21 | 37.33 | 37.13 | 37.23 | 102,511 | -0.12(-0.33%) |
Nov 24, 2021 | 37.26 | 37.35 | 37.14 | 37.35 | 120,163 | +0.05(+0.15%) |
Nov 23, 2021 | 37.35 | 37.39 | 37.26 | 37.30 | 68,984 | -0.09(-0.25%) |
Nov 22, 2021 | 37.48 | 37.59 | 37.37 | 37.39 | 130,084 | -0.19(-0.50%) |
Nov 19, 2021 | 37.51 | 37.62 | 37.51 | 37.58 | 73,245 | +0.07(+0.20%) |
Nov 18, 2021 | 37.52 | 37.56 | 37.48 | 37.50 | 100,273 | -0.02(-0.05%) |
Nov 17, 2021 | 37.44 | 37.52 | 37.44 | 37.52 | 122,227 | +0.00(+0.00%) |
Nov 16, 2021 | 37.50 | 37.55 | 37.45 | 37.52 | 76,369 | +0.08(+0.22%) |
Nov 15, 2021 | 37.62 | 37.64 | 37.44 | 37.44 | 140,437 | -0.10(-0.27%) |
Nov 12, 2021 | 37.53 | 37.61 | 37.52 | 37.54 | 163,965 | +0.07(+0.20%) |
Nov 11, 2021 | 37.50 | 37.60 | 37.47 | 37.47 | 177,168 | +0.01(+0.02%) |
Nov 10, 2021 | 37.74 | 37.46 | 37.46 | 132,214 | -0.35(-0.92%) | |
Nov 09, 2021 | 37.76 | 37.81 | 37.72 | 37.80 | 135,277 | +0.10(+0.27%) |
Nov 08, 2021 | 37.82 | 37.82 | 37.69 | 37.70 | 133,609 | -0.10(-0.27%) |
Nov 05, 2021 | 37.74 | 37.82 | 37.68 | 37.80 | 80,902 | +0.19(+0.50%) |
Nov 04, 2021 | 37.55 | 37.62 | 37.55 | 37.62 | 63,658 | +0.11(+0.30%) |
Nov 03, 2021 | 37.43 | 37.55 | 37.42 | 37.50 | 114,435 | +0.03(+0.07%) |
Nov 02, 2021 | 37.37 | 37.49 | 37.37 | 37.48 | 134,419 | +0.10(+0.26%) |