Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.90 | 39.09 | 39.07 | 656,301 | -0.10(-0.25%) | |
Jan 28, 2022 | 38.62 | 39.19 | 38.27 | 39.17 | 323,582 | +0.52(+1.34%) |
Jan 27, 2022 | 38.78 | 39.32 | 38.31 | 38.65 | 399,685 | -0.13(-0.34%) |
Jan 26, 2022 | 38.98 | 39.61 | 38.56 | 38.78 | 706,363 | -0.18(-0.45%) |
Jan 25, 2022 | 38.35 | 39.50 | 37.84 | 38.96 | 561,186 | +0.23(+0.59%) |
Jan 24, 2022 | 38.46 | 38.99 | 38.11 | 38.73 | 617,709 | +0.27(+0.71%) |
Jan 21, 2022 | 38.99 | 39.66 | 38.24 | 38.46 | 510,509 | -0.27(-0.70%) |
Jan 20, 2022 | 38.31 | 38.94 | 38.18 | 38.73 | 477,385 | +0.44(+1.15%) |
Jan 19, 2022 | 38.49 | 38.87 | 38.19 | 38.29 | 414,325 | -0.30(-0.77%) |
Jan 18, 2022 | 38.21 | 39.00 | 37.89 | 38.59 | 468,977 | +0.23(+0.60%) |
Jan 14, 2022 | 38.36 | 0 | +0.40(+1.04%) | |||
Jan 13, 2022 | 37.73 | 38.17 | 37.40 | 37.97 | 290,464 | +0.46(+1.22%) |
Jan 12, 2022 | 37.18 | 37.76 | 37.13 | 37.51 | 540,637 | +0.17(+0.45%) |
Jan 11, 2022 | 37.75 | 37.86 | 37.13 | 37.34 | 298,873 | -0.40(-1.07%) |
Jan 10, 2022 | 37.86 | 38.11 | 37.57 | 37.75 | 300,197 | -0.03(-0.07%) |
Jan 07, 2022 | 37.40 | 37.98 | 37.35 | 37.77 | 198,481 | +0.29(+0.77%) |
Jan 06, 2022 | 37.54 | 37.76 | 37.31 | 37.48 | 208,607 | +0.03(+0.07%) |
Jan 05, 2022 | 37.61 | 37.94 | 37.31 | 37.46 | 224,992 | -0.11(-0.30%) |
Jan 04, 2022 | 37.25 | 38.01 | 37.17 | 37.57 | 309,109 | +0.41(+1.11%) |
Jan 03, 2022 | 37.40 | 37.73 | 36.82 | 37.16 | 290,288 | -0.18(-0.49%) |
Dec 31, 2021 | 37.20 | 37.55 | 36.90 | 37.34 | 329,598 | +0.11(+0.31%) |
Dec 30, 2021 | 36.76 | 37.48 | 36.76 | 37.23 | 260,209 | +0.43(+1.17%) |
Dec 29, 2021 | 36.36 | 36.98 | 36.34 | 36.80 | 276,464 | +0.49(+1.36%) |
Dec 28, 2021 | 36.30 | 36.58 | 36.10 | 36.31 | 211,303 | -0.01(-0.02%) |
Dec 27, 2021 | 36.28 | 36.49 | 35.98 | 36.31 | 211,027 | +0.02(+0.05%) |
Dec 23, 2021 | 36.38 | 36.55 | 36.12 | 36.30 | 262,591 | +0.06(+0.17%) |
Dec 22, 2021 | 35.48 | 36.24 | 35.34 | 36.23 | 384,298 | +0.74(+2.08%) |
Dec 21, 2021 | 36.05 | 36.36 | 35.30 | 35.50 | 355,234 | -0.31(-0.86%) |
Dec 20, 2021 | 35.85 | 35.92 | 35.25 | 35.80 | 308,087 | -0.27(-0.76%) |
Dec 17, 2021 | 36.82 | 37.12 | 35.81 | 36.08 | 1,190,412 | -1.03(-2.77%) |
Dec 16, 2021 | 36.60 | 37.54 | 36.60 | 37.11 | 355,316 | +0.50(+1.37%) |
Dec 15, 2021 | 36.18 | 37.21 | 36.07 | 36.60 | 534,335 | +0.54(+1.51%) |
Dec 14, 2021 | 36.43 | 36.85 | 35.98 | 36.06 | 513,330 | -0.35(-0.97%) |
Dec 13, 2021 | 35.87 | 36.62 | 35.87 | 36.41 | 582,425 | +0.52(+1.44%) |
Dec 10, 2021 | 35.68 | 35.91 | 35.52 | 35.89 | 310,309 | +0.47(+1.34%) |
Dec 09, 2021 | 35.33 | 35.59 | 35.05 | 35.42 | 222,002 | -0.14(-0.40%) |
Dec 08, 2021 | 35.26 | 35.68 | 35.08 | 35.56 | 246,748 | +0.32(+0.90%) |
Dec 07, 2021 | 35.30 | 35.60 | 35.06 | 35.24 | 351,720 | -0.19(-0.55%) |
Dec 06, 2021 | 34.82 | 35.76 | 34.52 | 35.44 | 537,160 | +0.91(+2.65%) |
Dec 03, 2021 | 34.52 | 34.72 | 34.13 | 34.52 | 460,846 | +0.17(+0.49%) |
Dec 02, 2021 | 34.44 | 34.68 | 34.18 | 34.35 | 376,986 | +0.17(+0.49%) |
Dec 01, 2021 | 34.25 | 34.87 | 33.97 | 34.19 | 418,848 | +0.34(+1.01%) |
Nov 30, 2021 | 34.19 | 34.36 | 33.72 | 33.84 | 769,885 | -0.59(-1.71%) |
Nov 29, 2021 | 34.35 | 34.63 | 34.16 | 34.43 | 357,300 | +0.30(+0.88%) |
Nov 26, 2021 | 34.28 | 34.33 | 33.60 | 34.13 | 260,593 | -0.54(-1.57%) |
Nov 24, 2021 | 34.68 | 34.78 | 34.40 | 34.68 | 303,958 | +0.04(+0.10%) |
Nov 23, 2021 | 34.75 | 35.01 | 34.53 | 34.64 | 382,744 | -0.10(-0.28%) |
Nov 22, 2021 | 34.11 | 34.96 | 33.93 | 34.74 | 333,512 | +0.63(+1.86%) |
Nov 19, 2021 | 34.03 | 34.34 | 33.87 | 34.11 | 446,862 | -0.14(-0.41%) |
Nov 18, 2021 | 34.63 | 34.31 | 34.17 | 34.25 | 375,076 | -0.45(-1.31%) |
Nov 17, 2021 | 34.89 | 34.96 | 34.14 | 34.70 | 425,573 | -0.33(-0.94%) |
Nov 16, 2021 | 35.23 | 35.42 | 34.84 | 35.03 | 304,222 | -0.22(-0.62%) |
Nov 15, 2021 | 35.16 | 35.36 | 34.89 | 35.25 | 327,586 | +0.27(+0.77%) |
Nov 12, 2021 | 35.18 | 35.48 | 34.97 | 34.98 | 253,624 | -0.26(-0.74%) |
Nov 11, 2021 | 35.25 | 35.37 | 35.02 | 35.24 | 250,820 | -0.22(-0.61%) |
Nov 10, 2021 | 34.98 | 35.46 | 281,041 | +0.56(+1.59%) | ||
Nov 09, 2021 | 34.70 | 35.10 | 34.50 | 34.90 | 410,042 | +0.28(+0.80%) |
Nov 08, 2021 | 35.17 | 35.23 | 34.48 | 34.62 | 416,749 | -0.41(-1.17%) |
Nov 05, 2021 | 34.72 | 35.41 | 34.66 | 35.03 | 373,542 | +0.50(+1.43%) |
Nov 04, 2021 | 35.42 | 35.42 | 34.22 | 34.54 | 397,559 | -0.72(-2.05%) |
Nov 03, 2021 | 34.69 | 35.56 | 34.40 | 35.26 | 399,607 | +0.36(+1.02%) |
Nov 02, 2021 | 35.56 | 35.56 | 34.83 | 34.90 | 326,045 | -0.45(-1.28%) |