Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.75 | 37.56 | 37.53 | 14,904,443 | +0.40(+1.08%) | |
Jan 28, 2022 | 36.22 | 37.16 | 35.97 | 37.13 | 13,040,514 | +0.78(+2.14%) |
Jan 27, 2022 | 36.33 | 37.01 | 36.02 | 36.35 | 17,121,326 | +0.28(+0.77%) |
Jan 26, 2022 | 36.04 | 36.59 | 35.81 | 36.07 | 12,964,209 | +0.16(+0.43%) |
Jan 25, 2022 | 36.03 | 36.32 | 35.73 | 35.92 | 12,297,922 | -0.41(-1.14%) |
Jan 24, 2022 | 36.95 | 37.04 | 35.39 | 36.33 | 16,095,373 | -0.43(-1.18%) |
Jan 21, 2022 | 37.08 | 37.21 | 36.58 | 36.77 | 14,567,158 | -0.14(-0.37%) |
Jan 20, 2022 | 36.79 | 37.52 | 36.62 | 36.90 | 13,048,263 | +0.32(+0.87%) |
Jan 19, 2022 | 36.31 | 36.84 | 36.27 | 36.59 | 13,767,126 | +0.29(+0.80%) |
Jan 18, 2022 | 35.91 | 36.42 | 35.83 | 36.29 | 15,858,434 | -0.13(-0.36%) |
Jan 14, 2022 | 36.42 | 0 | -0.16(-0.44%) | |||
Jan 13, 2022 | 36.54 | 36.87 | 36.41 | 36.59 | 15,556,498 | +0.32(+0.89%) |
Jan 12, 2022 | 35.94 | 36.30 | 35.78 | 36.26 | 13,906,151 | +0.24(+0.67%) |
Jan 11, 2022 | 36.77 | 36.81 | 35.69 | 36.02 | 14,804,644 | -0.78(-2.11%) |
Jan 10, 2022 | 36.75 | 36.94 | 36.43 | 36.80 | 13,570,083 | +0.12(+0.32%) |
Jan 07, 2022 | 36.74 | 37.04 | 36.42 | 36.68 | 13,002,958 | -0.06(-0.16%) |
Jan 06, 2022 | 36.84 | 36.99 | 36.64 | 36.74 | 8,803,855 | -0.27(-0.72%) |
Jan 05, 2022 | 36.92 | 37.45 | 36.83 | 37.01 | 14,642,531 | +0.08(+0.23%) |
Jan 04, 2022 | 36.66 | 37.32 | 36.66 | 36.92 | 13,661,523 | -0.04(-0.10%) |
Jan 03, 2022 | 36.98 | 37.41 | 36.11 | 36.96 | 16,408,898 | -0.45(-1.20%) |
Dec 31, 2021 | 36.86 | 37.57 | 36.86 | 37.41 | 6,111,884 | +0.27(+0.71%) |
Dec 30, 2021 | 36.70 | 37.24 | 36.68 | 37.14 | 9,229,764 | +0.45(+1.24%) |
Dec 29, 2021 | 36.14 | 36.84 | 36.12 | 36.69 | 7,280,265 | +0.67(+1.87%) |
Dec 28, 2021 | 35.52 | 36.04 | 35.48 | 36.02 | 5,050,651 | +0.52(+1.46%) |
Dec 27, 2021 | 35.29 | 35.53 | 35.21 | 35.50 | 3,275,462 | +0.21(+0.59%) |
Dec 23, 2021 | 35.27 | 35.55 | 35.23 | 35.29 | 5,494,312 | +0.08(+0.22%) |
Dec 22, 2021 | 34.79 | 35.27 | 34.76 | 35.21 | 6,625,011 | +0.28(+0.80%) |
Dec 21, 2021 | 34.87 | 35.16 | 34.55 | 34.93 | 7,077,944 | +0.35(+1.01%) |
Dec 20, 2021 | 34.28 | 34.65 | 33.63 | 34.58 | 10,258,919 | -0.08(-0.22%) |
Dec 17, 2021 | 34.82 | 35.24 | 34.46 | 34.66 | 19,993,128 | -0.54(-1.55%) |
Dec 16, 2021 | 35.37 | 35.60 | 35.15 | 35.21 | 10,057,249 | -0.21(-0.60%) |
Dec 15, 2021 | 34.97 | 35.47 | 34.82 | 35.42 | 7,202,177 | +0.54(+1.56%) |
Dec 14, 2021 | 34.91 | 35.19 | 34.64 | 34.88 | 7,554,988 | -0.19(-0.54%) |
Dec 13, 2021 | 34.86 | 35.22 | 34.64 | 35.06 | 11,110,878 | +0.15(+0.43%) |
Dec 10, 2021 | 34.66 | 34.96 | 34.43 | 34.91 | 6,810,007 | +0.50(+1.45%) |
Dec 09, 2021 | 34.53 | 34.69 | 34.19 | 34.42 | 8,176,316 | -0.19(-0.54%) |
Dec 08, 2021 | 35.10 | 35.18 | 34.38 | 34.60 | 8,037,752 | -0.32(-0.91%) |
Dec 07, 2021 | 34.62 | 35.15 | 34.60 | 34.92 | 10,359,835 | +0.25(+0.73%) |
Dec 06, 2021 | 34.50 | 35.05 | 34.35 | 34.67 | 9,454,881 | +0.51(+1.50%) |
Dec 03, 2021 | 34.54 | 34.62 | 33.50 | 34.16 | 12,917,688 | -0.12(-0.34%) |
Dec 02, 2021 | 34.11 | 34.66 | 34.09 | 34.27 | 11,199,754 | +0.41(+1.21%) |
Dec 01, 2021 | 34.49 | 34.80 | 33.83 | 33.87 | 9,211,683 | -0.29(-0.83%) |
Nov 30, 2021 | 34.88 | 34.92 | 33.87 | 34.15 | 16,212,487 | -0.93(-2.66%) |
Nov 29, 2021 | 34.80 | 35.20 | 34.60 | 35.08 | 6,577,390 | +0.48(+1.38%) |
Nov 26, 2021 | 35.17 | 35.18 | 34.52 | 34.60 | 4,650,787 | -0.70(-1.98%) |
Nov 24, 2021 | 35.19 | 35.40 | 34.97 | 35.30 | 4,539,783 | +0.08(+0.24%) |
Nov 23, 2021 | 34.83 | 35.29 | 34.83 | 35.22 | 5,453,841 | +0.50(+1.44%) |
Nov 22, 2021 | 34.72 | 35.36 | 34.68 | 34.72 | 6,882,042 | +0.00(+0.00%) |
Nov 19, 2021 | 34.69 | 34.84 | 34.47 | 34.72 | 6,726,496 | +0.05(+0.13%) |
Nov 18, 2021 | 34.62 | 34.71 | 34.66 | 34.68 | 6,875,919 | -0.03(-0.07%) |
Nov 17, 2021 | 35.06 | 35.15 | 34.54 | 34.70 | 10,306,948 | -0.43(-1.23%) |
Nov 16, 2021 | 35.48 | 35.53 | 35.09 | 35.14 | 5,225,777 | -0.34(-0.95%) |
Nov 15, 2021 | 35.26 | 35.48 | 34.99 | 35.47 | 5,291,119 | +0.24(+0.68%) |
Nov 12, 2021 | 35.17 | 35.47 | 35.08 | 35.23 | 8,746,254 | +0.05(+0.15%) |
Nov 11, 2021 | 34.98 | 35.20 | 34.74 | 35.18 | 7,233,001 | +0.16(+0.46%) |
Nov 10, 2021 | 34.75 | 35.06 | 35.02 | 5,705,555 | +0.23(+0.67%) | |
Nov 09, 2021 | 34.25 | 34.86 | 34.16 | 34.79 | 8,649,743 | +0.62(+1.83%) |
Nov 08, 2021 | 34.80 | 34.88 | 33.84 | 34.16 | 7,868,156 | -0.66(-1.88%) |
Nov 05, 2021 | 34.84 | 35.15 | 34.77 | 34.82 | 7,258,089 | +0.02(+0.06%) |
Nov 04, 2021 | 34.74 | 34.84 | 34.40 | 34.80 | 9,744,621 | +0.04(+0.11%) |
Nov 03, 2021 | 34.75 | 35.18 | 34.38 | 34.76 | 7,954,704 | +0.20(+0.58%) |
Nov 02, 2021 | 34.70 | 34.84 | 34.35 | 34.56 | 9,131,809 | -0.10(-0.28%) |