Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 35.25 | 36.45 | 35.11 | 36.44 | 1,210,830 | +0.86(+2.42%) |
Jan 27, 2022 | 36.13 | 36.87 | 35.48 | 35.58 | 1,496,301 | -0.09(-0.25%) |
Jan 26, 2022 | 36.03 | 37.14 | 35.45 | 35.67 | 855,394 | -0.48(-1.33%) |
Jan 25, 2022 | 37.16 | 37.49 | 36.00 | 36.15 | 1,110,505 | -1.10(-2.95%) |
Jan 24, 2022 | 36.15 | 37.36 | 35.99 | 37.25 | 1,001,910 | +1.07(+2.96%) |
Jan 21, 2022 | 36.01 | 36.80 | 36.01 | 36.18 | 971,024 | +0.06(+0.17%) |
Jan 20, 2022 | 37.37 | 37.65 | 36.07 | 36.12 | 1,166,102 | -1.15(-3.09%) |
Jan 19, 2022 | 36.33 | 37.59 | 36.30 | 37.27 | 2,664,553 | +0.50(+1.36%) |
Jan 18, 2022 | 39.79 | 39.89 | 34.16 | 36.77 | 5,613,803 | -3.63(-8.99%) |
Jan 14, 2022 | 40.40 | 0 | +0.05(+0.12%) | |||
Jan 13, 2022 | 40.73 | 40.80 | 40.26 | 40.35 | 1,010,743 | -0.18(-0.44%) |
Jan 12, 2022 | 40.94 | 40.99 | 40.06 | 40.53 | 1,023,726 | -0.61(-1.48%) |
Jan 11, 2022 | 40.89 | 41.26 | 40.53 | 41.14 | 927,070 | +0.00(+0.00%) |
Jan 10, 2022 | 42.25 | 42.41 | 40.79 | 41.14 | 1,165,729 | -1.33(-3.13%) |
Jan 07, 2022 | 42.62 | 43.13 | 42.33 | 42.47 | 668,077 | -0.04(-0.09%) |
Jan 06, 2022 | 42.57 | 43.41 | 42.30 | 42.51 | 811,028 | -0.13(-0.30%) |
Jan 05, 2022 | 42.99 | 43.53 | 42.55 | 42.64 | 944,174 | -0.39(-0.91%) |
Jan 04, 2022 | 42.79 | 43.34 | 42.51 | 43.03 | 823,479 | +0.37(+0.87%) |
Jan 03, 2022 | 42.40 | 42.74 | 41.90 | 42.66 | 748,085 | +0.05(+0.12%) |
Dec 31, 2021 | 42.41 | 42.76 | 42.13 | 42.61 | 382,886 | +0.24(+0.57%) |
Dec 30, 2021 | 42.19 | 42.50 | 42.17 | 42.37 | 321,606 | +0.19(+0.45%) |
Dec 29, 2021 | 42.29 | 42.50 | 42.05 | 42.18 | 420,097 | +0.00(+0.00%) |
Dec 28, 2021 | 41.71 | 42.22 | 41.66 | 42.18 | 522,884 | +0.26(+0.62%) |
Dec 27, 2021 | 41.66 | 41.94 | 41.34 | 41.92 | 293,670 | +0.28(+0.67%) |
Dec 23, 2021 | 41.67 | 41.77 | 41.17 | 41.64 | 419,654 | +0.02(+0.05%) |
Dec 22, 2021 | 41.45 | 41.92 | 41.41 | 41.62 | 624,933 | +0.21(+0.51%) |
Dec 21, 2021 | 41.20 | 41.61 | 40.87 | 41.41 | 980,616 | +0.10(+0.24%) |
Dec 20, 2021 | 41.11 | 41.60 | 40.95 | 41.31 | 542,161 | -0.15(-0.36%) |
Dec 17, 2021 | 41.62 | 41.98 | 40.91 | 41.46 | 2,180,214 | -0.10(-0.24%) |
Dec 16, 2021 | 41.55 | 41.74 | 41.01 | 41.56 | 1,011,285 | -0.15(-0.36%) |
Dec 15, 2021 | 41.20 | 42.21 | 40.76 | 41.71 | 1,933,724 | +0.79(+1.93%) |
Dec 14, 2021 | 40.20 | 41.05 | 40.03 | 40.92 | 1,754,986 | +0.45(+1.11%) |
Dec 13, 2021 | 39.20 | 40.85 | 38.88 | 40.47 | 1,749,005 | +1.46(+3.74%) |
Dec 10, 2021 | 39.22 | 39.33 | 38.60 | 39.01 | 787,786 | +0.04(+0.10%) |
Dec 09, 2021 | 38.16 | 39.10 | 38.16 | 38.97 | 775,001 | +0.61(+1.59%) |
Dec 08, 2021 | 38.62 | 38.89 | 38.09 | 38.36 | 1,315,338 | -0.34(-0.88%) |
Dec 07, 2021 | 38.99 | 39.34 | 38.29 | 38.70 | 917,065 | -0.23(-0.59%) |
Dec 06, 2021 | 39.28 | 39.44 | 38.65 | 38.93 | 638,863 | -0.11(-0.28%) |
Dec 03, 2021 | 39.03 | 39.45 | 38.90 | 39.04 | 751,098 | +0.00(+0.00%) |
Dec 02, 2021 | 38.72 | 39.20 | 38.21 | 39.04 | 806,396 | +0.62(+1.61%) |
Dec 01, 2021 | 39.51 | 39.54 | 38.38 | 38.42 | 1,098,324 | -1.01(-2.56%) |
Nov 30, 2021 | 40.83 | 40.83 | 39.34 | 39.43 | 1,102,717 | -1.43(-3.50%) |
Nov 29, 2021 | 41.65 | 41.96 | 40.69 | 40.86 | 787,644 | -0.77(-1.85%) |
Nov 26, 2021 | 41.42 | 42.29 | 41.24 | 41.63 | 544,689 | -0.15(-0.36%) |
Nov 24, 2021 | 41.02 | 41.89 | 40.82 | 41.78 | 517,922 | +0.68(+1.65%) |
Nov 23, 2021 | 41.56 | 41.95 | 40.36 | 41.10 | 1,040,211 | +0.46(+1.13%) |
Nov 22, 2021 | 40.64 | 41.31 | 40.42 | 40.64 | 1,086,332 | +0.05(+0.12%) |
Nov 19, 2021 | 41.64 | 42.20 | 40.54 | 40.59 | 1,248,344 | -1.18(-2.83%) |
Nov 18, 2021 | 41.78 | 42.02 | 41.46 | 41.77 | 1,793,335 | +0.99(+2.43%) |
Nov 17, 2021 | 40.40 | 40.79 | 39.73 | 40.78 | 3,044,156 | +0.29(+0.72%) |
Nov 16, 2021 | 42.07 | 42.27 | 40.43 | 40.49 | 3,530,079 | -1.56(-3.71%) |
Nov 15, 2021 | 42.12 | 43.00 | 41.92 | 42.05 | 5,146,848 | +0.36(+0.86%) |
Nov 12, 2021 | 42.35 | 42.75 | 41.68 | 41.69 | 1,738,633 | -0.46(-1.09%) |
Nov 11, 2021 | 44.41 | 44.74 | 41.57 | 42.15 | 6,499,917 | -5.94(-12.35%) |
Nov 10, 2021 | 48.24 | 48.09 | 780,748 | +0.14(+0.29%) | ||
Nov 09, 2021 | 46.69 | 48.70 | 46.01 | 47.95 | 702,300 | +2.14(+4.67%) |
Nov 08, 2021 | 45.95 | 45.99 | 45.26 | 45.81 | 810,051 | -0.05(-0.11%) |
Nov 05, 2021 | 45.46 | 45.92 | 45.21 | 45.86 | 725,670 | +0.69(+1.53%) |
Nov 04, 2021 | 45.90 | 45.90 | 45.14 | 45.17 | 444,855 | -0.44(-0.96%) |
Nov 03, 2021 | 44.97 | 45.78 | 44.86 | 45.61 | 488,695 | +0.51(+1.13%) |
Nov 02, 2021 | 45.05 | 45.43 | 44.83 | 45.10 | 411,873 | +0.03(+0.07%) |