Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.87 | 40.07 | 40.05 | 640,261 | -0.10(-0.25%) | |
Jan 28, 2022 | 39.58 | 40.17 | 39.22 | 40.15 | 315,674 | +0.53(+1.34%) |
Jan 27, 2022 | 39.76 | 40.30 | 39.27 | 39.62 | 389,917 | -0.14(-0.34%) |
Jan 26, 2022 | 39.95 | 40.60 | 39.52 | 39.76 | 689,100 | -0.18(-0.45%) |
Jan 25, 2022 | 39.31 | 40.49 | 38.79 | 39.94 | 547,471 | +0.23(+0.59%) |
Jan 24, 2022 | 39.42 | 39.96 | 39.06 | 39.70 | 602,612 | +0.28(+0.71%) |
Jan 21, 2022 | 39.97 | 40.66 | 39.20 | 39.42 | 498,033 | -0.28(-0.70%) |
Jan 20, 2022 | 39.27 | 39.92 | 39.14 | 39.70 | 465,718 | +0.45(+1.15%) |
Jan 19, 2022 | 39.46 | 39.85 | 39.15 | 39.25 | 404,199 | -0.31(-0.77%) |
Jan 18, 2022 | 39.17 | 39.98 | 38.84 | 39.56 | 457,515 | +0.23(+0.60%) |
Jan 14, 2022 | 39.32 | 0 | +0.41(+1.04%) | |||
Jan 13, 2022 | 38.67 | 39.12 | 38.34 | 38.92 | 283,365 | +0.47(+1.22%) |
Jan 12, 2022 | 38.12 | 38.71 | 38.06 | 38.45 | 527,424 | +0.17(+0.45%) |
Jan 11, 2022 | 38.69 | 38.81 | 38.06 | 38.28 | 291,568 | -0.41(-1.07%) |
Jan 10, 2022 | 38.81 | 39.06 | 38.51 | 38.69 | 292,860 | -0.03(-0.07%) |
Jan 07, 2022 | 38.33 | 38.94 | 38.29 | 38.72 | 193,631 | +0.30(+0.77%) |
Jan 06, 2022 | 38.48 | 38.70 | 38.24 | 38.42 | 203,509 | +0.03(+0.07%) |
Jan 05, 2022 | 38.55 | 38.89 | 38.24 | 38.40 | 219,493 | -0.12(-0.30%) |
Jan 04, 2022 | 38.19 | 38.96 | 38.10 | 38.51 | 301,554 | +0.42(+1.11%) |
Jan 03, 2022 | 38.33 | 38.67 | 37.75 | 38.09 | 283,193 | -0.19(-0.49%) |
Dec 31, 2021 | 38.13 | 38.49 | 37.83 | 38.28 | 321,543 | +0.12(+0.31%) |
Dec 30, 2021 | 37.68 | 38.42 | 37.68 | 38.16 | 253,849 | +0.44(+1.17%) |
Dec 29, 2021 | 37.27 | 37.91 | 37.25 | 37.72 | 269,707 | +0.50(+1.36%) |
Dec 28, 2021 | 37.21 | 37.49 | 37.01 | 37.21 | 206,139 | -0.01(-0.02%) |
Dec 27, 2021 | 37.19 | 37.40 | 36.89 | 37.22 | 205,870 | +0.02(+0.05%) |
Dec 23, 2021 | 37.29 | 37.47 | 37.03 | 37.21 | 256,174 | +0.06(+0.17%) |
Dec 22, 2021 | 36.37 | 37.15 | 36.22 | 37.14 | 374,906 | +0.76(+2.08%) |
Dec 21, 2021 | 36.95 | 37.27 | 36.19 | 36.39 | 346,552 | -0.32(-0.86%) |
Dec 20, 2021 | 36.75 | 36.82 | 36.13 | 36.70 | 300,558 | -0.28(-0.75%) |
Dec 17, 2021 | 37.75 | 38.05 | 36.71 | 36.98 | 1,161,319 | -1.05(-2.77%) |
Dec 16, 2021 | 37.52 | 38.48 | 37.52 | 38.03 | 346,632 | +0.51(+1.37%) |
Dec 15, 2021 | 37.09 | 38.15 | 36.98 | 37.52 | 521,276 | +0.56(+1.51%) |
Dec 14, 2021 | 37.34 | 37.77 | 36.88 | 36.96 | 500,784 | -0.36(-0.97%) |
Dec 13, 2021 | 36.77 | 37.53 | 36.77 | 37.32 | 568,191 | +0.53(+1.44%) |
Dec 10, 2021 | 36.58 | 36.81 | 36.41 | 36.79 | 302,725 | +0.49(+1.34%) |
Dec 09, 2021 | 36.21 | 36.49 | 35.93 | 36.30 | 216,576 | -0.14(-0.40%) |
Dec 08, 2021 | 36.14 | 36.58 | 35.96 | 36.45 | 240,717 | +0.32(+0.90%) |
Dec 07, 2021 | 36.19 | 36.49 | 35.94 | 36.12 | 343,124 | -0.20(-0.55%) |
Dec 06, 2021 | 35.69 | 36.66 | 35.39 | 36.32 | 524,032 | +0.94(+2.65%) |
Dec 03, 2021 | 35.39 | 35.59 | 34.98 | 35.39 | 449,583 | +0.17(+0.49%) |
Dec 02, 2021 | 35.30 | 35.55 | 35.03 | 35.21 | 367,773 | +0.17(+0.49%) |
Dec 01, 2021 | 35.11 | 35.74 | 34.82 | 35.04 | 408,611 | +0.35(+1.01%) |
Nov 30, 2021 | 35.04 | 35.22 | 34.57 | 34.69 | 751,069 | -0.60(-1.71%) |
Nov 29, 2021 | 35.21 | 35.49 | 35.02 | 35.30 | 348,568 | +0.31(+0.88%) |
Nov 26, 2021 | 35.13 | 35.19 | 34.44 | 34.99 | 254,224 | -0.56(-1.57%) |
Nov 24, 2021 | 35.55 | 35.65 | 35.26 | 35.55 | 296,529 | +0.04(+0.10%) |
Nov 23, 2021 | 35.62 | 35.89 | 35.40 | 35.51 | 373,390 | -0.10(-0.28%) |
Nov 22, 2021 | 34.96 | 35.84 | 34.78 | 35.61 | 325,361 | +0.65(+1.86%) |
Nov 19, 2021 | 34.88 | 35.20 | 34.72 | 34.96 | 435,940 | -0.14(-0.41%) |
Nov 18, 2021 | 35.49 | 35.17 | 35.03 | 35.11 | 365,909 | -0.47(-1.31%) |
Nov 17, 2021 | 35.77 | 35.84 | 34.99 | 35.57 | 415,166 | -0.34(-0.94%) |
Nov 16, 2021 | 36.12 | 36.30 | 35.72 | 35.91 | 296,783 | -0.22(-0.62%) |
Nov 15, 2021 | 36.05 | 36.24 | 35.76 | 36.13 | 319,576 | +0.28(+0.77%) |
Nov 12, 2021 | 36.06 | 36.37 | 35.85 | 35.86 | 247,423 | -0.27(-0.74%) |
Nov 11, 2021 | 36.13 | 36.26 | 35.90 | 36.13 | 244,686 | -0.22(-0.61%) |
Nov 10, 2021 | 35.86 | 36.35 | 274,169 | +0.57(+1.59%) | ||
Nov 09, 2021 | 35.57 | 35.98 | 35.37 | 35.78 | 400,016 | +0.29(+0.80%) |
Nov 08, 2021 | 36.05 | 36.12 | 35.34 | 35.49 | 406,559 | -0.42(-1.17%) |
Nov 05, 2021 | 35.59 | 36.30 | 35.53 | 35.91 | 364,409 | +0.51(+1.43%) |
Nov 04, 2021 | 36.31 | 36.31 | 35.08 | 35.40 | 387,838 | -0.74(-2.05%) |
Nov 03, 2021 | 35.56 | 36.45 | 35.26 | 36.14 | 389,836 | +0.37(+1.02%) |
Nov 02, 2021 | 36.45 | 36.45 | 35.70 | 35.78 | 318,072 | -0.46(-1.28%) |