Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.65 | 39.36 | 38.40 | 39.02 | 9,163,365 | -0.07(-0.19%) |
Jan 28, 2022 | 37.75 | 39.11 | 37.75 | 39.10 | 9,420,637 | +1.45(+3.85%) |
Jan 27, 2022 | 37.33 | 38.69 | 37.14 | 37.65 | 12,286,918 | +1.23(+3.36%) |
Jan 26, 2022 | 37.69 | 38.17 | 36.12 | 36.43 | 15,701,224 | +3.66(+11.16%) |
Jan 25, 2022 | 32.21 | 32.97 | 31.79 | 32.77 | 7,596,497 | -0.03(-0.09%) |
Jan 24, 2022 | 32.03 | 32.89 | 31.50 | 32.80 | 6,592,034 | +0.25(+0.77%) |
Jan 21, 2022 | 32.61 | 33.15 | 32.39 | 32.55 | 5,344,597 | -0.06(-0.20%) |
Jan 20, 2022 | 33.44 | 33.77 | 32.54 | 32.61 | 5,751,931 | -0.77(-2.31%) |
Jan 19, 2022 | 34.13 | 34.22 | 33.37 | 33.38 | 4,071,187 | -0.64(-1.88%) |
Jan 18, 2022 | 34.50 | 34.50 | 33.87 | 34.02 | 6,446,633 | -0.41(-1.19%) |
Jan 14, 2022 | 34.43 | 0 | -0.93(-2.63%) | |||
Jan 13, 2022 | 35.34 | 35.75 | 35.25 | 35.36 | 4,143,864 | -0.07(-0.21%) |
Jan 12, 2022 | 35.52 | 35.91 | 35.06 | 35.43 | 3,676,563 | +0.12(+0.34%) |
Jan 11, 2022 | 35.01 | 35.32 | 34.54 | 35.31 | 4,228,506 | +0.41(+1.17%) |
Jan 10, 2022 | 35.19 | 35.37 | 34.49 | 34.90 | 4,861,586 | -0.34(-0.97%) |
Jan 07, 2022 | 35.53 | 35.97 | 35.10 | 35.25 | 4,106,080 | -0.33(-0.94%) |
Jan 06, 2022 | 35.47 | 35.84 | 35.05 | 35.58 | 5,315,265 | +0.14(+0.39%) |
Jan 05, 2022 | 35.62 | 36.34 | 35.42 | 35.44 | 6,668,365 | +0.16(+0.45%) |
Jan 04, 2022 | 34.74 | 35.70 | 34.65 | 35.28 | 6,100,656 | +0.76(+2.20%) |
Jan 03, 2022 | 34.72 | 34.90 | 34.29 | 34.52 | 3,425,656 | -0.04(-0.11%) |
Dec 31, 2021 | 34.50 | 34.73 | 34.43 | 34.56 | 2,247,953 | +0.02(+0.05%) |
Dec 30, 2021 | 34.90 | 35.14 | 34.49 | 34.54 | 2,245,683 | -0.28(-0.80%) |
Dec 29, 2021 | 34.62 | 35.12 | 34.62 | 34.82 | 3,351,812 | +0.15(+0.43%) |
Dec 28, 2021 | 34.71 | 34.79 | 34.38 | 34.67 | 2,663,985 | -0.02(-0.05%) |
Dec 27, 2021 | 34.21 | 34.70 | 34.15 | 34.69 | 2,873,580 | +0.58(+1.69%) |
Dec 23, 2021 | 33.93 | 34.36 | 33.84 | 34.11 | 3,111,589 | +0.34(+1.02%) |
Dec 22, 2021 | 33.68 | 33.97 | 33.58 | 33.77 | 3,247,460 | +0.11(+0.33%) |
Dec 21, 2021 | 33.73 | 33.77 | 33.19 | 33.66 | 5,079,017 | +0.15(+0.44%) |
Dec 20, 2021 | 33.58 | 33.62 | 32.83 | 33.51 | 5,020,402 | -0.55(-1.61%) |
Dec 17, 2021 | 34.24 | 34.46 | 33.82 | 34.06 | 8,835,496 | -0.38(-1.11%) |
Dec 16, 2021 | 34.69 | 35.00 | 34.42 | 34.44 | 3,909,228 | -0.09(-0.27%) |
Dec 15, 2021 | 34.19 | 34.61 | 33.99 | 34.53 | 4,115,866 | +0.39(+1.14%) |
Dec 14, 2021 | 34.23 | 34.62 | 34.06 | 34.14 | 3,671,043 | -0.14(-0.41%) |
Dec 13, 2021 | 34.79 | 34.83 | 33.86 | 34.28 | 4,184,525 | -0.63(-1.81%) |
Dec 10, 2021 | 35.13 | 35.43 | 34.75 | 34.91 | 3,657,981 | +0.06(+0.16%) |
Dec 09, 2021 | 35.47 | 35.71 | 34.84 | 34.86 | 4,148,428 | -0.71(-2.01%) |
Dec 08, 2021 | 35.49 | 35.75 | 35.33 | 35.57 | 4,110,768 | +0.08(+0.24%) |
Dec 07, 2021 | 35.26 | 35.87 | 35.21 | 35.49 | 3,757,789 | +0.53(+1.51%) |
Dec 06, 2021 | 34.81 | 35.29 | 34.28 | 34.96 | 4,401,619 | +0.49(+1.43%) |
Dec 03, 2021 | 34.84 | 35.12 | 34.23 | 34.47 | 5,258,821 | -0.37(-1.07%) |
Dec 02, 2021 | 34.41 | 35.07 | 34.26 | 34.84 | 4,627,542 | +0.63(+1.85%) |
Dec 01, 2021 | 35.11 | 35.65 | 34.19 | 34.21 | 7,499,708 | -0.22(-0.65%) |
Nov 30, 2021 | 35.46 | 35.53 | 34.32 | 34.43 | 9,321,517 | -1.27(-3.56%) |
Nov 29, 2021 | 35.56 | 36.09 | 35.30 | 35.70 | 3,920,340 | +0.46(+1.32%) |
Nov 26, 2021 | 35.39 | 35.80 | 34.98 | 35.24 | 2,585,255 | -1.00(-2.77%) |
Nov 24, 2021 | 36.49 | 36.66 | 36.18 | 36.24 | 3,356,416 | -0.36(-0.99%) |
Nov 23, 2021 | 36.15 | 36.66 | 35.93 | 36.60 | 5,429,697 | +0.67(+1.86%) |
Nov 22, 2021 | 35.08 | 36.39 | 35.00 | 35.93 | 6,185,133 | +0.98(+2.82%) |
Nov 19, 2021 | 35.57 | 35.57 | 34.94 | 34.95 | 4,464,599 | -0.63(-1.77%) |
Nov 18, 2021 | 35.56 | 35.64 | 35.53 | 35.58 | 3,416,412 | +0.12(+0.34%) |
Nov 17, 2021 | 35.77 | 35.91 | 35.29 | 35.46 | 3,902,086 | -0.42(-1.16%) |
Nov 16, 2021 | 35.92 | 36.25 | 35.80 | 35.88 | 2,487,633 | -0.05(-0.13%) |
Nov 15, 2021 | 36.43 | 36.43 | 35.84 | 35.92 | 3,304,263 | -0.39(-1.07%) |
Nov 12, 2021 | 35.65 | 36.46 | 35.53 | 36.31 | 3,477,929 | +0.80(+2.25%) |
Nov 11, 2021 | 35.26 | 35.81 | 35.11 | 35.52 | 3,733,215 | +0.36(+1.03%) |
Nov 10, 2021 | 35.20 | 35.15 | 3,445,516 | -0.10(-0.29%) | ||
Nov 09, 2021 | 35.52 | 35.92 | 35.23 | 35.26 | 3,907,638 | -0.23(-0.65%) |
Nov 08, 2021 | 35.56 | 35.81 | 35.19 | 35.49 | 5,172,975 | +0.12(+0.34%) |
Nov 05, 2021 | 34.08 | 35.56 | 34.03 | 35.37 | 5,803,611 | +1.54(+4.55%) |
Nov 04, 2021 | 34.19 | 34.25 | 33.60 | 33.83 | 3,499,537 | -0.36(-1.05%) |
Nov 03, 2021 | 34.01 | 34.35 | 33.89 | 34.19 | 4,662,928 | +0.09(+0.27%) |
Nov 02, 2021 | 33.67 | 34.16 | 33.51 | 34.09 | 4,898,642 | +0.48(+1.43%) |