Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.38 | 38.78 | 38.77 | 3,548,112 | +0.36(+0.94%) | |
Jan 28, 2022 | 37.08 | 38.37 | 36.54 | 38.41 | 4,209,735 | +1.37(+3.69%) |
Jan 27, 2022 | 37.72 | 38.07 | 36.83 | 37.04 | 5,174,531 | -0.50(-1.33%) |
Jan 26, 2022 | 38.16 | 38.49 | 37.23 | 37.54 | 4,313,783 | -0.42(-1.10%) |
Jan 25, 2022 | 38.04 | 38.30 | 37.43 | 37.95 | 3,126,378 | -0.54(-1.42%) |
Jan 24, 2022 | 38.31 | 38.59 | 37.32 | 38.50 | 4,983,106 | -0.18(-0.45%) |
Jan 21, 2022 | 38.64 | 39.20 | 38.45 | 38.67 | 4,986,567 | +0.04(+0.10%) |
Jan 20, 2022 | 39.34 | 39.59 | 38.61 | 38.64 | 7,336,201 | -0.93(-2.36%) |
Jan 19, 2022 | 39.99 | 40.37 | 39.56 | 39.57 | 3,049,163 | -0.38(-0.95%) |
Jan 18, 2022 | 39.83 | 40.03 | 39.44 | 39.95 | 3,077,745 | -0.12(-0.30%) |
Jan 14, 2022 | 40.07 | 0 | -0.21(-0.53%) | |||
Jan 13, 2022 | 40.22 | 40.47 | 40.22 | 40.28 | 4,876,086 | +0.15(+0.37%) |
Jan 12, 2022 | 39.78 | 40.25 | 39.74 | 40.13 | 2,307,811 | +0.28(+0.70%) |
Jan 11, 2022 | 39.41 | 39.91 | 38.98 | 39.86 | 2,454,254 | +0.48(+1.22%) |
Jan 10, 2022 | 39.25 | 39.38 | 38.78 | 39.38 | 3,507,449 | -0.26(-0.65%) |
Jan 07, 2022 | 40.20 | 40.41 | 39.40 | 39.63 | 4,705,587 | -0.77(-1.90%) |
Jan 06, 2022 | 40.60 | 40.74 | 40.21 | 40.40 | 3,458,467 | -0.13(-0.32%) |
Jan 05, 2022 | 41.77 | 42.04 | 40.43 | 40.53 | 4,122,372 | -1.15(-2.75%) |
Jan 04, 2022 | 41.55 | 42.22 | 41.55 | 41.67 | 3,482,991 | +0.15(+0.36%) |
Jan 03, 2022 | 41.91 | 42.13 | 40.64 | 41.53 | 4,684,008 | -0.34(-0.82%) |
Dec 31, 2021 | 41.73 | 42.29 | 41.73 | 41.87 | 3,121,331 | +0.17(+0.40%) |
Dec 30, 2021 | 41.73 | 41.93 | 41.64 | 41.70 | 1,824,311 | -0.01(-0.02%) |
Dec 29, 2021 | 41.22 | 41.91 | 41.10 | 41.71 | 2,738,508 | +0.54(+1.30%) |
Dec 28, 2021 | 41.13 | 41.32 | 40.97 | 41.18 | 2,024,048 | +0.06(+0.13%) |
Dec 27, 2021 | 40.70 | 41.13 | 40.44 | 41.12 | 1,750,110 | +0.54(+1.32%) |
Dec 23, 2021 | 40.71 | 40.89 | 40.31 | 40.59 | 1,788,383 | -0.03(-0.07%) |
Dec 22, 2021 | 40.17 | 40.63 | 40.17 | 40.61 | 3,050,301 | +0.59(+1.48%) |
Dec 21, 2021 | 39.50 | 40.06 | 39.50 | 40.02 | 3,380,036 | +0.76(+1.93%) |
Dec 20, 2021 | 39.21 | 39.50 | 38.81 | 39.26 | 4,635,590 | -0.35(-0.89%) |
Dec 17, 2021 | 39.57 | 39.98 | 39.33 | 39.62 | 8,534,906 | +0.34(+0.87%) |
Dec 16, 2021 | 39.41 | 39.79 | 39.03 | 39.27 | 5,097,758 | -0.30(-0.77%) |
Dec 15, 2021 | 38.92 | 39.62 | 38.86 | 39.58 | 5,051,246 | +0.66(+1.71%) |
Dec 14, 2021 | 39.78 | 39.85 | 38.75 | 38.91 | 4,235,031 | -0.95(-2.39%) |
Dec 13, 2021 | 39.48 | 40.14 | 39.48 | 39.86 | 3,900,039 | +0.41(+1.03%) |
Dec 10, 2021 | 39.48 | 39.74 | 39.26 | 39.46 | 4,207,764 | +0.01(+0.02%) |
Dec 09, 2021 | 39.89 | 40.05 | 39.44 | 39.45 | 4,576,446 | -0.52(-1.29%) |
Dec 08, 2021 | 39.49 | 40.24 | 39.36 | 39.97 | 3,874,862 | +0.57(+1.45%) |
Dec 07, 2021 | 39.33 | 39.69 | 39.15 | 39.39 | 3,928,230 | +0.33(+0.85%) |
Dec 06, 2021 | 38.77 | 39.44 | 38.72 | 39.06 | 3,066,440 | +0.60(+1.56%) |
Dec 03, 2021 | 38.32 | 38.59 | 37.98 | 38.46 | 4,143,722 | +0.29(+0.75%) |
Dec 02, 2021 | 36.97 | 38.37 | 36.94 | 38.17 | 3,733,378 | +1.41(+3.84%) |
Dec 01, 2021 | 37.67 | 38.33 | 36.76 | 36.76 | 4,749,640 | -0.58(-1.56%) |
Nov 30, 2021 | 37.98 | 38.30 | 37.32 | 37.34 | 7,198,806 | -0.77(-2.01%) |
Nov 29, 2021 | 38.22 | 38.51 | 37.82 | 38.11 | 5,131,251 | +0.11(+0.29%) |
Nov 26, 2021 | 38.42 | 38.71 | 37.98 | 38.00 | 2,146,025 | -0.75(-1.93%) |
Nov 24, 2021 | 38.01 | 38.83 | 37.93 | 38.75 | 2,679,697 | +0.75(+1.97%) |
Nov 23, 2021 | 37.64 | 38.20 | 37.48 | 38.00 | 2,284,136 | +0.37(+0.98%) |
Nov 22, 2021 | 37.80 | 37.97 | 37.41 | 37.63 | 3,009,065 | -0.15(-0.39%) |
Nov 19, 2021 | 37.95 | 38.09 | 37.50 | 37.78 | 2,763,546 | -0.14(-0.37%) |
Nov 18, 2021 | 37.49 | 37.92 | 37.71 | 37.92 | 4,040,825 | +0.52(+1.38%) |
Nov 17, 2021 | 37.34 | 37.41 | 36.65 | 37.40 | 2,872,236 | -0.01(-0.02%) |
Nov 16, 2021 | 37.77 | 37.81 | 37.24 | 37.41 | 3,869,697 | -0.35(-0.93%) |
Nov 15, 2021 | 37.46 | 37.78 | 37.28 | 37.76 | 1,868,521 | +0.30(+0.81%) |
Nov 12, 2021 | 37.53 | 37.67 | 37.34 | 37.45 | 3,271,414 | +0.01(+0.02%) |
Nov 11, 2021 | 37.49 | 37.54 | 37.04 | 37.45 | 1,952,276 | -0.02(-0.05%) |
Nov 10, 2021 | 37.57 | 37.46 | 2,791,166 | +0.04(+0.10%) | ||
Nov 09, 2021 | 37.40 | 37.50 | 37.15 | 37.43 | 3,331,859 | +0.06(+0.17%) |
Nov 08, 2021 | 37.55 | 37.57 | 36.97 | 37.36 | 2,984,265 | -0.18(-0.47%) |
Nov 05, 2021 | 37.62 | 38.03 | 37.45 | 37.54 | 2,851,078 | +0.11(+0.29%) |
Nov 04, 2021 | 38.16 | 38.34 | 37.32 | 37.43 | 3,055,651 | -0.74(-1.93%) |
Nov 03, 2021 | 38.30 | 38.44 | 37.79 | 38.16 | 3,716,477 | -0.04(-0.10%) |
Nov 02, 2021 | 38.08 | 38.47 | 37.84 | 38.20 | 2,542,110 | +0.39(+1.02%) |