Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.91 | 39.26 | 39.25 | 10,041 | +0.32(+0.81%) | |
Jan 28, 2022 | 38.66 | 38.94 | 38.32 | 38.94 | 13,261 | +0.12(+0.31%) |
Jan 27, 2022 | 39.04 | 39.35 | 38.52 | 38.81 | 9,573 | +0.14(+0.36%) |
Jan 26, 2022 | 38.58 | 39.53 | 38.38 | 38.67 | 12,583 | +0.12(+0.31%) |
Jan 25, 2022 | 37.91 | 38.59 | 37.59 | 38.55 | 16,233 | +0.01(+0.01%) |
Jan 24, 2022 | 38.38 | 38.55 | 37.31 | 38.55 | 94,106 | -0.43(-1.11%) |
Jan 21, 2022 | 39.28 | 39.38 | 38.79 | 38.98 | 31,809 | -0.23(-0.57%) |
Jan 20, 2022 | 40.14 | 40.23 | 39.19 | 39.20 | 15,099 | -0.72(-1.81%) |
Jan 19, 2022 | 40.66 | 40.66 | 39.93 | 39.93 | 23,749 | -0.43(-1.06%) |
Jan 18, 2022 | 40.13 | 40.39 | 40.13 | 40.35 | 19,108 | +0.02(+0.05%) |
Jan 14, 2022 | 40.33 | 0 | +0.13(+0.32%) | |||
Jan 13, 2022 | 40.39 | 40.62 | 40.20 | 40.20 | 7,678 | -0.12(-0.30%) |
Jan 12, 2022 | 40.37 | 40.55 | 40.12 | 40.33 | 12,374 | +0.30(+0.76%) |
Jan 11, 2022 | 39.70 | 40.11 | 39.52 | 40.02 | 14,468 | +0.45(+1.15%) |
Jan 10, 2022 | 39.57 | 39.72 | 39.18 | 39.57 | 8,338 | -0.14(-0.35%) |
Jan 07, 2022 | 39.56 | 39.75 | 39.54 | 39.70 | 5,487 | +0.28(+0.71%) |
Jan 06, 2022 | 39.38 | 39.62 | 39.29 | 39.43 | 6,396 | +0.03(+0.07%) |
Jan 05, 2022 | 39.89 | 40.22 | 39.34 | 39.40 | 9,985 | -0.34(-0.85%) |
Jan 04, 2022 | 39.33 | 39.84 | 39.33 | 39.74 | 13,367 | +0.52(+1.33%) |
Jan 03, 2022 | 39.11 | 39.25 | 38.99 | 39.21 | 16,481 | +0.33(+0.84%) |
Dec 31, 2021 | 38.91 | 38.92 | 38.77 | 38.89 | 6,758 | +0.13(+0.34%) |
Dec 30, 2021 | 39.00 | 39.00 | 38.73 | 38.75 | 5,683 | -0.18(-0.47%) |
Dec 29, 2021 | 39.02 | 39.02 | 38.94 | 38.94 | 2,320 | -0.08(-0.21%) |
Dec 28, 2021 | 38.96 | 39.18 | 38.83 | 39.02 | 6,026 | +0.07(+0.18%) |
Dec 27, 2021 | 38.60 | 38.96 | 38.54 | 38.95 | 5,026 | +0.39(+1.01%) |
Dec 23, 2021 | 38.58 | 38.64 | 38.55 | 38.56 | 3,774 | +0.44(+1.16%) |
Dec 22, 2021 | 37.92 | 38.12 | 37.89 | 38.12 | 4,637 | +0.29(+0.76%) |
Dec 21, 2021 | 37.34 | 37.97 | 37.34 | 37.83 | 13,354 | +0.84(+2.27%) |
Dec 20, 2021 | 37.19 | 37.19 | 36.59 | 36.99 | 12,375 | -0.72(-1.91%) |
Dec 17, 2021 | 37.92 | 38.08 | 37.64 | 37.71 | 5,923 | -0.38(-0.99%) |
Dec 16, 2021 | 37.77 | 38.36 | 37.77 | 38.09 | 8,633 | +0.50(+1.32%) |
Dec 15, 2021 | 37.52 | 37.60 | 37.22 | 37.59 | 48,184 | +0.04(+0.10%) |
Dec 14, 2021 | 37.52 | 37.80 | 37.52 | 37.55 | 33,809 | -0.09(-0.24%) |
Dec 13, 2021 | 38.14 | 38.24 | 37.54 | 37.64 | 8,722 | -0.51(-1.33%) |
Dec 10, 2021 | 38.10 | 38.21 | 38.09 | 38.15 | 8,785 | +0.06(+0.15%) |
Dec 09, 2021 | 38.10 | 38.28 | 38.10 | 38.10 | 4,485 | -0.27(-0.70%) |
Dec 08, 2021 | 38.45 | 38.45 | 38.22 | 38.36 | 8,384 | +0.16(+0.42%) |
Dec 07, 2021 | 37.96 | 38.41 | 37.96 | 38.20 | 8,059 | +0.62(+1.64%) |
Dec 06, 2021 | 37.15 | 37.76 | 37.13 | 37.59 | 10,670 | +0.56(+1.52%) |
Dec 03, 2021 | 37.34 | 37.34 | 36.79 | 37.02 | 15,041 | -0.15(-0.41%) |
Dec 02, 2021 | 36.89 | 37.38 | 36.80 | 37.18 | 6,210 | +0.62(+1.70%) |
Dec 01, 2021 | 37.13 | 37.58 | 36.55 | 36.55 | 22,282 | -0.14(-0.38%) |
Nov 30, 2021 | 37.47 | 37.48 | 36.64 | 36.69 | 16,129 | -0.90(-2.38%) |
Nov 29, 2021 | 38.13 | 38.13 | 37.58 | 37.59 | 8,593 | -0.26(-0.69%) |
Nov 26, 2021 | 38.09 | 38.09 | 37.62 | 37.85 | 6,307 | -1.00(-2.58%) |
Nov 24, 2021 | 38.49 | 38.94 | 38.49 | 38.85 | 9,341 | +0.27(+0.70%) |
Nov 23, 2021 | 38.52 | 38.58 | 38.37 | 38.58 | 10,737 | -0.05(-0.13%) |
Nov 22, 2021 | 38.46 | 38.92 | 38.41 | 38.63 | 10,213 | +0.15(+0.39%) |
Nov 19, 2021 | 38.94 | 38.97 | 38.48 | 38.48 | 16,084 | -0.56(-1.42%) |
Nov 18, 2021 | 39.12 | 39.04 | 39.04 | 39.04 | 8,915 | +0.10(+0.26%) |
Nov 17, 2021 | 39.25 | 39.25 | 38.82 | 38.94 | 13,476 | -0.32(-0.81%) |
Nov 16, 2021 | 39.34 | 39.49 | 39.23 | 39.25 | 14,418 | -0.15(-0.39%) |
Nov 15, 2021 | 39.40 | 39.44 | 39.34 | 39.41 | 11,276 | +0.13(+0.32%) |
Nov 12, 2021 | 39.17 | 39.28 | 39.06 | 39.28 | 9,129 | +0.30(+0.77%) |
Nov 11, 2021 | 38.80 | 39.08 | 38.80 | 38.98 | 5,920 | +0.34(+0.89%) |
Nov 10, 2021 | 38.89 | 38.64 | 10,768 | -0.25(-0.64%) | ||
Nov 09, 2021 | 39.08 | 39.08 | 38.74 | 38.89 | 6,945 | -0.19(-0.48%) |
Nov 08, 2021 | 39.29 | 39.29 | 39.00 | 39.07 | 24,964 | +0.16(+0.42%) |
Nov 05, 2021 | 38.94 | 39.02 | 38.85 | 38.91 | 12,736 | +0.17(+0.43%) |
Nov 04, 2021 | 38.62 | 38.86 | 38.62 | 38.74 | 7,882 | +0.24(+0.63%) |
Nov 03, 2021 | 38.13 | 38.50 | 38.06 | 38.50 | 5,696 | +0.27(+0.71%) |
Nov 02, 2021 | 38.73 | 38.73 | 38.11 | 38.23 | 9,364 | -0.52(-1.34%) |