Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.64 | 38.24 | 75,702 | +0.59(+1.58%) | ||
Jan 28, 2022 | 37.29 | 37.65 | 37.15 | 37.65 | 119,935 | +0.23(+0.62%) |
Jan 27, 2022 | 37.73 | 37.87 | 37.28 | 37.42 | 72,175 | -0.07(-0.17%) |
Jan 26, 2022 | 38.01 | 38.03 | 37.25 | 37.48 | 368,155 | +0.21(+0.57%) |
Jan 25, 2022 | 37.02 | 37.47 | 36.90 | 37.27 | 140,088 | -0.17(-0.45%) |
Jan 24, 2022 | 37.05 | 37.51 | 36.43 | 37.44 | 106,709 | -0.80(-2.09%) |
Jan 21, 2022 | 38.63 | 38.63 | 38.20 | 38.23 | 49,714 | -0.75(-1.93%) |
Jan 20, 2022 | 39.43 | 39.58 | 38.99 | 38.99 | 51,027 | -0.39(-0.99%) |
Jan 19, 2022 | 39.65 | 39.69 | 39.31 | 39.38 | 50,743 | +0.09(+0.24%) |
Jan 18, 2022 | 39.44 | 39.54 | 39.20 | 39.28 | 92,821 | -0.69(-1.72%) |
Jan 14, 2022 | 39.97 | 0 | -0.23(-0.58%) | |||
Jan 13, 2022 | 40.69 | 40.77 | 40.20 | 40.20 | 53,203 | -0.34(-0.85%) |
Jan 12, 2022 | 40.41 | 40.60 | 40.34 | 40.55 | 54,513 | +0.60(+1.51%) |
Jan 11, 2022 | 39.64 | 40.02 | 39.53 | 39.94 | 208,996 | +0.53(+1.34%) |
Jan 10, 2022 | 39.39 | 39.50 | 39.10 | 39.41 | 93,595 | -0.72(-1.78%) |
Jan 07, 2022 | 39.99 | 40.23 | 39.90 | 40.13 | 92,053 | +0.19(+0.47%) |
Jan 06, 2022 | 40.06 | 40.10 | 39.84 | 39.94 | 39,937 | -0.15(-0.37%) |
Jan 05, 2022 | 40.68 | 40.74 | 40.05 | 40.09 | 75,097 | -0.31(-0.76%) |
Jan 04, 2022 | 40.62 | 40.69 | 40.38 | 40.40 | 132,445 | -0.08(-0.21%) |
Jan 03, 2022 | 40.36 | 40.48 | 40.14 | 40.48 | 256,556 | +0.44(+1.09%) |
Dec 31, 2021 | 40.11 | 40.23 | 39.98 | 40.05 | 37,685 | +0.07(+0.16%) |
Dec 30, 2021 | 40.15 | 40.20 | 39.98 | 39.98 | 131,643 | -0.32(-0.78%) |
Dec 29, 2021 | 40.11 | 40.30 | 40.05 | 40.30 | 100,535 | +0.17(+0.42%) |
Dec 28, 2021 | 40.15 | 40.20 | 40.06 | 40.13 | 35,548 | +0.08(+0.21%) |
Dec 27, 2021 | 39.76 | 40.05 | 39.76 | 40.05 | 21,294 | +0.49(+1.25%) |
Dec 23, 2021 | 39.36 | 39.64 | 39.36 | 39.55 | 80,350 | +0.20(+0.51%) |
Dec 22, 2021 | 38.99 | 39.35 | 38.90 | 39.35 | 82,546 | +0.58(+1.50%) |
Dec 21, 2021 | 38.68 | 38.82 | 38.54 | 38.77 | 59,905 | +0.53(+1.37%) |
Dec 20, 2021 | 38.13 | 38.25 | 38.00 | 38.25 | 93,540 | +0.01(+0.03%) |
Dec 17, 2021 | 38.36 | 38.51 | 38.22 | 38.23 | 24,782 | -0.60(-1.54%) |
Dec 16, 2021 | 39.07 | 39.07 | 38.68 | 38.83 | 22,134 | -0.13(-0.33%) |
Dec 15, 2021 | 38.53 | 38.97 | 38.33 | 38.96 | 41,908 | +0.54(+1.41%) |
Dec 14, 2021 | 38.52 | 38.61 | 38.26 | 38.42 | 32,396 | -0.28(-0.74%) |
Dec 13, 2021 | 39.03 | 39.04 | 38.66 | 38.70 | 17,651 | -0.38(-0.96%) |
Dec 10, 2021 | 39.11 | 39.13 | 38.93 | 39.08 | 49,208 | +0.03(+0.07%) |
Dec 09, 2021 | 39.25 | 39.25 | 39.02 | 39.05 | 40,294 | -0.31(-0.79%) |
Dec 08, 2021 | 39.35 | 39.40 | 39.24 | 39.36 | 30,794 | +0.16(+0.40%) |
Dec 07, 2021 | 38.96 | 39.27 | 38.96 | 39.21 | 71,803 | +0.89(+2.32%) |
Dec 06, 2021 | 38.26 | 38.43 | 38.17 | 38.32 | 141,407 | +0.20(+0.53%) |
Dec 03, 2021 | 38.56 | 38.56 | 37.92 | 38.12 | 34,804 | -0.37(-0.95%) |
Dec 02, 2021 | 38.26 | 38.60 | 38.26 | 38.48 | 47,254 | +0.39(+1.01%) |
Dec 01, 2021 | 38.88 | 39.00 | 38.09 | 38.10 | 55,076 | -0.20(-0.53%) |
Nov 30, 2021 | 38.86 | 39.01 | 38.83 | 38.30 | 256,458 | -0.39(-1.00%) |
Nov 29, 2021 | 38.78 | 38.80 | 38.48 | 38.68 | 37,710 | +0.39(+1.03%) |
Nov 26, 2021 | 38.53 | 38.53 | 38.12 | 38.29 | 59,653 | -0.91(-2.33%) |
Nov 24, 2021 | 38.89 | 39.20 | 38.89 | 39.20 | 27,207 | -0.17(-0.43%) |
Nov 23, 2021 | 39.54 | 39.54 | 39.19 | 39.37 | 26,904 | -0.43(-1.08%) |
Nov 22, 2021 | 39.87 | 40.08 | 39.75 | 39.80 | 52,808 | +0.00(+0.00%) |
Nov 19, 2021 | 40.01 | 40.02 | 39.76 | 39.80 | 160,096 | -0.51(-1.25%) |
Nov 18, 2021 | 40.30 | 40.40 | 40.34 | 40.31 | 46,370 | -0.05(-0.11%) |
Nov 17, 2021 | 40.28 | 40.36 | 40.21 | 40.36 | 33,668 | +0.13(+0.32%) |
Nov 16, 2021 | 40.35 | 40.43 | 40.21 | 40.23 | 35,226 | -0.20(-0.50%) |
Nov 15, 2021 | 40.64 | 40.68 | 40.36 | 40.43 | 24,431 | -0.07(-0.18%) |
Nov 12, 2021 | 40.46 | 40.61 | 40.44 | 40.50 | 36,272 | +0.06(+0.14%) |
Nov 11, 2021 | 40.42 | 40.55 | 40.35 | 40.45 | 39,291 | +0.42(+1.06%) |
Nov 10, 2021 | 40.34 | 40.02 | 40.02 | 33,972 | -0.57(-1.40%) | |
Nov 09, 2021 | 40.81 | 40.83 | 40.46 | 40.59 | 126,857 | -0.06(-0.16%) |
Nov 08, 2021 | 40.62 | 40.73 | 40.58 | 40.66 | 26,094 | +0.20(+0.50%) |
Nov 05, 2021 | 40.50 | 40.50 | 40.31 | 40.46 | 34,249 | -0.12(-0.29%) |
Nov 04, 2021 | 40.61 | 40.64 | 40.43 | 40.58 | 27,374 | -0.05(-0.11%) |
Nov 03, 2021 | 40.28 | 40.72 | 40.25 | 40.62 | 35,830 | +0.38(+0.94%) |
Nov 02, 2021 | 40.30 | 40.34 | 40.17 | 40.25 | 16,402 | -0.21(-0.52%) |