Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.62 | 36.51 | 36.51 | 9,170,440 | +0.83(+2.33%) | |
Jan 28, 2022 | 35.34 | 35.69 | 35.08 | 35.68 | 7,381,435 | +0.27(+0.76%) |
Jan 27, 2022 | 36.10 | 36.23 | 35.37 | 35.41 | 7,826,570 | -0.28(-0.78%) |
Jan 26, 2022 | 36.26 | 36.49 | 35.61 | 35.69 | 11,175,185 | -0.23(-0.64%) |
Jan 25, 2022 | 35.40 | 36.12 | 34.90 | 35.92 | 12,339,719 | +0.19(+0.54%) |
Jan 24, 2022 | 35.33 | 35.81 | 34.45 | 35.73 | 15,619,408 | -0.22(-0.61%) |
Jan 21, 2022 | 36.85 | 36.86 | 35.84 | 35.95 | 14,846,168 | -0.97(-2.62%) |
Jan 20, 2022 | 37.39 | 37.66 | 36.91 | 36.91 | 5,875,255 | -0.33(-0.87%) |
Jan 19, 2022 | 37.47 | 37.60 | 37.15 | 37.24 | 7,523,849 | -0.10(-0.26%) |
Jan 18, 2022 | 37.49 | 37.57 | 37.09 | 37.33 | 19,609,436 | -0.08(-0.20%) |
Jan 14, 2022 | 37.41 | 0 | -1.00(-2.60%) | |||
Jan 13, 2022 | 37.73 | 38.41 | 37.30 | 38.41 | 6,263,104 | +0.78(+2.07%) |
Jan 12, 2022 | 37.41 | 37.63 | 37.35 | 37.63 | 8,290,152 | +0.48(+1.29%) |
Jan 11, 2022 | 36.56 | 37.17 | 36.42 | 37.15 | 5,505,753 | +0.66(+1.81%) |
Jan 10, 2022 | 36.36 | 36.54 | 35.98 | 36.49 | 7,450,062 | -0.13(-0.37%) |
Jan 07, 2022 | 36.33 | 36.65 | 36.23 | 36.63 | 4,568,704 | +0.29(+0.79%) |
Jan 06, 2022 | 36.01 | 36.46 | 35.90 | 36.34 | 11,929,846 | +0.28(+0.77%) |
Jan 05, 2022 | 36.60 | 36.74 | 36.05 | 36.06 | 8,452,626 | -0.45(-1.23%) |
Jan 04, 2022 | 37.05 | 37.05 | 36.51 | 36.51 | 6,783,573 | -0.36(-0.99%) |
Jan 03, 2022 | 36.81 | 36.95 | 36.63 | 36.87 | 5,299,364 | +0.13(+0.36%) |
Dec 31, 2021 | 36.59 | 36.80 | 36.57 | 36.74 | 2,413,833 | +0.17(+0.47%) |
Dec 30, 2021 | 36.51 | 36.71 | 36.51 | 36.57 | 4,261,233 | +0.11(+0.31%) |
Dec 29, 2021 | 36.50 | 36.64 | 36.38 | 36.45 | 4,589,789 | -0.11(-0.29%) |
Dec 28, 2021 | 36.64 | 36.79 | 36.49 | 36.56 | 4,346,189 | -0.07(-0.18%) |
Dec 27, 2021 | 36.32 | 36.63 | 36.25 | 36.63 | 3,480,153 | +0.34(+0.95%) |
Dec 23, 2021 | 35.96 | 36.31 | 35.96 | 36.28 | 2,422,870 | +0.34(+0.96%) |
Dec 22, 2021 | 35.42 | 35.94 | 35.40 | 35.94 | 3,439,911 | +0.47(+1.32%) |
Dec 21, 2021 | 35.01 | 35.47 | 34.94 | 35.47 | 5,730,694 | +0.79(+2.29%) |
Dec 20, 2021 | 34.86 | 34.86 | 34.43 | 34.68 | 8,607,588 | -0.50(-1.41%) |
Dec 17, 2021 | 35.32 | 35.60 | 35.11 | 35.17 | 3,836,491 | -0.38(-1.08%) |
Dec 16, 2021 | 35.71 | 35.93 | 35.41 | 35.55 | 3,994,244 | +0.11(+0.32%) |
Dec 15, 2021 | 35.10 | 35.48 | 34.81 | 35.44 | 5,143,899 | +0.32(+0.90%) |
Dec 14, 2021 | 35.12 | 35.46 | 35.08 | 35.12 | 4,054,682 | -0.18(-0.51%) |
Dec 13, 2021 | 35.70 | 35.75 | 35.30 | 35.31 | 5,447,238 | -0.59(-1.66%) |
Dec 10, 2021 | 36.11 | 36.19 | 35.79 | 35.90 | 2,452,503 | -0.04(-0.11%) |
Dec 09, 2021 | 36.18 | 36.22 | 35.94 | 35.94 | 3,547,440 | -0.40(-1.09%) |
Dec 08, 2021 | 36.59 | 36.59 | 36.32 | 36.34 | 4,140,637 | -0.25(-0.67%) |
Dec 07, 2021 | 36.24 | 36.65 | 36.24 | 36.58 | 4,464,162 | +0.84(+2.35%) |
Dec 06, 2021 | 35.42 | 35.79 | 35.15 | 35.74 | 6,127,460 | +0.66(+1.88%) |
Dec 03, 2021 | 35.73 | 35.73 | 34.87 | 35.08 | 4,971,165 | -0.34(-0.96%) |
Dec 02, 2021 | 34.94 | 35.55 | 34.86 | 35.42 | 7,980,431 | +0.62(+1.79%) |
Dec 01, 2021 | 35.89 | 35.94 | 34.80 | 34.80 | 15,356,429 | -0.49(-1.39%) |
Nov 30, 2021 | 35.91 | 36.06 | 35.18 | 35.29 | 8,478,409 | -0.84(-2.33%) |
Nov 29, 2021 | 36.45 | 36.51 | 35.86 | 36.13 | 3,546,030 | +0.08(+0.21%) |
Nov 26, 2021 | 36.40 | 36.40 | 35.96 | 36.05 | 5,686,571 | -1.06(-2.85%) |
Nov 24, 2021 | 36.67 | 37.12 | 36.62 | 37.11 | 2,110,311 | +0.19(+0.51%) |
Nov 23, 2021 | 36.61 | 36.93 | 36.55 | 36.92 | 1,929,011 | +0.25(+0.67%) |
Nov 22, 2021 | 37.10 | 37.11 | 36.67 | 36.67 | 2,385,492 | -0.38(-1.02%) |
Nov 19, 2021 | 37.24 | 37.31 | 37.04 | 37.05 | 1,964,417 | -0.36(-0.96%) |
Nov 18, 2021 | 37.38 | 37.43 | 37.36 | 37.41 | 3,419,196 | +0.09(+0.25%) |
Nov 17, 2021 | 37.58 | 37.63 | 37.29 | 37.32 | 3,614,479 | -0.27(-0.73%) |
Nov 16, 2021 | 37.69 | 37.80 | 37.58 | 37.59 | 1,197,956 | -0.08(-0.20%) |
Nov 15, 2021 | 37.78 | 37.84 | 37.62 | 37.67 | 2,570,502 | -0.09(-0.25%) |
Nov 12, 2021 | 37.32 | 37.76 | 37.24 | 37.76 | 3,329,263 | +0.51(+1.37%) |
Nov 11, 2021 | 37.30 | 37.34 | 37.20 | 37.25 | 3,038,730 | -0.02(-0.05%) |
Nov 10, 2021 | 37.70 | 37.27 | 6,434,171 | -0.36(-0.95%) | ||
Nov 09, 2021 | 37.62 | 37.68 | 37.32 | 37.63 | 4,593,943 | +0.00(+0.00%) |
Nov 08, 2021 | 37.62 | 37.68 | 37.54 | 37.63 | 2,920,478 | +0.19(+0.50%) |
Nov 05, 2021 | 37.44 | 37.50 | 37.35 | 37.44 | 1,935,892 | +0.20(+0.53%) |
Nov 04, 2021 | 37.36 | 37.36 | 37.07 | 37.24 | 3,482,809 | -0.15(-0.40%) |
Nov 03, 2021 | 37.04 | 37.40 | 36.98 | 37.39 | 1,806,328 | +0.26(+0.71%) |
Nov 02, 2021 | 37.27 | 37.35 | 37.11 | 37.13 | 3,809,517 | -0.29(-0.78%) |