Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.65 | 38.74 | 38.68 | 1,422,330 | +0.00(+0.00%) | |
Jan 28, 2022 | 38.60 | 38.66 | 38.48 | 38.68 | 3,325,705 | +0.07(+0.18%) |
Jan 27, 2022 | 38.80 | 38.80 | 38.54 | 38.61 | 1,417,464 | -0.10(-0.27%) |
Jan 26, 2022 | 38.91 | 38.96 | 38.67 | 38.72 | 1,435,232 | -0.10(-0.27%) |
Jan 25, 2022 | 38.82 | 38.86 | 38.76 | 38.82 | 1,644,112 | -0.10(-0.24%) |
Jan 24, 2022 | 38.88 | 38.92 | 38.70 | 38.92 | 4,841,398 | +0.01(+0.02%) |
Jan 21, 2022 | 38.94 | 38.97 | 38.89 | 38.91 | 1,352,422 | -0.02(-0.04%) |
Jan 20, 2022 | 39.02 | 39.08 | 38.91 | 38.92 | 1,250,288 | -0.05(-0.13%) |
Jan 19, 2022 | 39.02 | 39.07 | 38.97 | 38.98 | 2,514,957 | -0.03(-0.07%) |
Jan 18, 2022 | 39.03 | 39.03 | 38.98 | 39.00 | 1,904,807 | -0.09(-0.22%) |
Jan 14, 2022 | 39.09 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 39.17 | 39.18 | 39.07 | 39.09 | 3,873,689 | -0.09(-0.22%) |
Jan 12, 2022 | 39.19 | 39.19 | 39.15 | 39.18 | 1,232,545 | +0.04(+0.11%) |
Jan 11, 2022 | 39.02 | 39.15 | 38.96 | 39.13 | 1,122,061 | +0.15(+0.38%) |
Jan 10, 2022 | 38.94 | 39.02 | 38.84 | 38.99 | 2,386,735 | -0.01(-0.02%) |
Jan 07, 2022 | 39.02 | 39.02 | 38.96 | 38.99 | 982,716 | -0.02(-0.04%) |
Jan 06, 2022 | 38.99 | 39.09 | 38.99 | 39.01 | 1,479,929 | +0.01(+0.02%) |
Jan 05, 2022 | 39.22 | 39.22 | 38.99 | 39.00 | 1,075,109 | -0.19(-0.49%) |
Jan 04, 2022 | 39.25 | 39.25 | 39.16 | 39.19 | 882,936 | -0.02(-0.04%) |
Jan 03, 2022 | 39.22 | 39.22 | 39.16 | 39.21 | 706,958 | -0.03(-0.09%) |
Dec 31, 2021 | 39.24 | 39.25 | 39.20 | 39.25 | 686,787 | +0.03(+0.09%) |
Dec 30, 2021 | 39.25 | 39.25 | 39.21 | 39.21 | 780,316 | -0.02(-0.04%) |
Dec 29, 2021 | 39.26 | 39.28 | 39.23 | 39.23 | 1,015,716 | -0.04(-0.11%) |
Dec 28, 2021 | 39.26 | 39.28 | 39.23 | 39.27 | 1,568,476 | -0.03(-0.07%) |
Dec 27, 2021 | 39.23 | 39.31 | 39.23 | 39.30 | 1,576,357 | +0.04(+0.11%) |
Dec 23, 2021 | 39.20 | 39.27 | 39.19 | 39.25 | 823,097 | +0.07(+0.18%) |
Dec 22, 2021 | 39.07 | 39.18 | 39.07 | 39.18 | 1,632,336 | +0.10(+0.27%) |
Dec 21, 2021 | 38.97 | 39.08 | 38.97 | 39.08 | 935,660 | +0.14(+0.36%) |
Dec 20, 2021 | 38.89 | 38.97 | 38.89 | 38.94 | 1,081,767 | -0.03(-0.09%) |
Dec 17, 2021 | 38.98 | 39.02 | 38.93 | 38.98 | 1,093,679 | -0.05(-0.13%) |
Dec 16, 2021 | 39.05 | 39.09 | 39.01 | 39.03 | 2,253,014 | -0.02(-0.05%) |
Dec 15, 2021 | 38.99 | 39.05 | 38.92 | 39.05 | 2,142,155 | +0.09(+0.24%) |
Dec 14, 2021 | 38.94 | 38.99 | 38.90 | 38.95 | 1,361,906 | -0.08(-0.20%) |
Dec 13, 2021 | 38.98 | 39.04 | 38.97 | 39.03 | 2,061,190 | +0.04(+0.11%) |
Dec 10, 2021 | 38.97 | 39.00 | 38.96 | 38.99 | 886,655 | +0.04(+0.11%) |
Dec 09, 2021 | 39.04 | 39.04 | 38.92 | 38.94 | 1,618,688 | -0.08(-0.20%) |
Dec 08, 2021 | 39.03 | 39.04 | 38.97 | 39.02 | 896,576 | +0.01(+0.02%) |
Dec 07, 2021 | 39.00 | 39.08 | 38.95 | 39.01 | 1,306,796 | +0.15(+0.38%) |
Dec 06, 2021 | 38.81 | 38.93 | 38.78 | 38.87 | 876,383 | +0.07(+0.18%) |
Dec 03, 2021 | 38.83 | 38.83 | 38.73 | 38.80 | 1,502,184 | +0.00(+0.00%) |
Dec 02, 2021 | 38.63 | 38.81 | 38.62 | 38.80 | 1,299,592 | +0.20(+0.51%) |
Dec 01, 2021 | 38.78 | 38.80 | 38.59 | 38.60 | 2,215,281 | -0.01(-0.03%) |
Nov 30, 2021 | 38.74 | 38.76 | 38.58 | 38.61 | 1,889,116 | -0.14(-0.35%) |
Nov 29, 2021 | 38.70 | 38.80 | 38.69 | 38.75 | 1,083,245 | +0.15(+0.38%) |
Nov 26, 2021 | 38.70 | 38.70 | 38.55 | 38.60 | 644,538 | -0.21(-0.53%) |
Nov 24, 2021 | 38.83 | 38.83 | 38.72 | 38.81 | 1,025,311 | -0.02(-0.04%) |
Nov 23, 2021 | 38.85 | 38.87 | 38.79 | 38.83 | 1,017,003 | -0.03(-0.09%) |
Nov 22, 2021 | 38.94 | 38.96 | 38.85 | 38.86 | 1,116,067 | -0.07(-0.18%) |
Nov 19, 2021 | 38.96 | 39.00 | 38.93 | 38.93 | 1,348,239 | +0.01(+0.02%) |
Nov 18, 2021 | 39.02 | 39.02 | 38.92 | 38.92 | 2,267,711 | -0.07(-0.18%) |
Nov 17, 2021 | 39.00 | 39.02 | 38.98 | 38.99 | 1,368,407 | -0.03(-0.07%) |
Nov 16, 2021 | 38.98 | 39.08 | 38.98 | 39.02 | 1,078,745 | +0.02(+0.04%) |
Nov 15, 2021 | 39.03 | 39.05 | 38.98 | 39.00 | 1,101,557 | -0.03(-0.07%) |
Nov 12, 2021 | 39.03 | 39.08 | 39.02 | 39.02 | 491,307 | +0.00(+0.00%) |
Nov 11, 2021 | 39.08 | 39.08 | 39.02 | 39.02 | 464,203 | -0.03(-0.07%) |
Nov 10, 2021 | 39.14 | 39.04 | 39.05 | 2,542,406 | -0.14(-0.35%) | |
Nov 09, 2021 | 39.15 | 39.19 | 39.13 | 39.19 | 577,417 | +0.03(+0.09%) |
Nov 08, 2021 | 39.23 | 39.23 | 39.14 | 39.15 | 859,392 | -0.08(-0.20%) |
Nov 05, 2021 | 39.17 | 39.23 | 39.15 | 39.23 | 1,614,920 | +0.09(+0.24%) |
Nov 04, 2021 | 39.11 | 39.14 | 39.08 | 39.14 | 1,501,801 | +0.07(+0.18%) |
Nov 03, 2021 | 38.99 | 39.07 | 38.98 | 39.07 | 888,446 | +0.06(+0.15%) |
Nov 02, 2021 | 38.96 | 39.02 | 38.95 | 39.01 | 1,271,013 | +0.05(+0.13%) |