Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.89 | 36.28 | 35.89 | 36.28 | 866 | +0.87(+2.46%) |
Jan 28, 2022 | 34.54 | 35.41 | 34.54 | 35.41 | 942 | +0.52(+1.50%) |
Jan 27, 2022 | 35.88 | 35.91 | 34.88 | 34.88 | 443 | -0.50(-1.40%) |
Jan 26, 2022 | 36.27 | 36.47 | 35.38 | 35.38 | 805 | -0.58(-1.61%) |
Jan 25, 2022 | 35.96 | 35.96 | 35.96 | 35.96 | 553 | -0.65(-1.78%) |
Jan 24, 2022 | 35.84 | 36.61 | 35.84 | 36.61 | 892 | +0.94(+2.64%) |
Jan 21, 2022 | 36.41 | 36.43 | 35.66 | 35.67 | 683 | -0.34(-0.95%) |
Jan 20, 2022 | 36.75 | 37.12 | 36.01 | 36.01 | 2,110 | -0.73(-2.00%) |
Jan 19, 2022 | 37.44 | 37.44 | 36.75 | 36.75 | 625 | -0.44(-1.19%) |
Jan 18, 2022 | 37.19 | 37.19 | 37.19 | 37.19 | 44 | -0.91(-2.40%) |
Jan 14, 2022 | 38.10 | 0 | -0.16(-0.43%) | |||
Jan 13, 2022 | 38.72 | 38.72 | 38.26 | 38.26 | 135 | -0.23(-0.61%) |
Jan 12, 2022 | 38.50 | 38.50 | 38.50 | 38.50 | 73 | -0.13(-0.33%) |
Jan 11, 2022 | 38.63 | 38.63 | 38.63 | 38.63 | 62 | +0.18(+0.47%) |
Jan 10, 2022 | 38.44 | 38.44 | 38.44 | 38.44 | 112 | -0.21(-0.56%) |
Jan 07, 2022 | 38.66 | 38.66 | 38.66 | 38.66 | 100 | -0.50(-1.29%) |
Jan 06, 2022 | 39.16 | 39.16 | 39.16 | 39.16 | 23 | +0.11(+0.28%) |
Jan 05, 2022 | 39.05 | 39.05 | 39.05 | 39.05 | 51 | -1.08(-2.68%) |
Jan 04, 2022 | 40.13 | 40.13 | 40.13 | 40.13 | 14 | +0.12(+0.30%) |
Jan 03, 2022 | 40.01 | 40.01 | 40.01 | 40.01 | 5 | +0.11(+0.28%) |
Dec 31, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 0 | +0.02(+0.04%) |
Dec 30, 2021 | 39.88 | 39.88 | 39.88 | 39.88 | 133 | -0.15(-0.37%) |
Dec 29, 2021 | 39.82 | 40.05 | 39.82 | 40.03 | 494 | +0.24(+0.60%) |
Dec 28, 2021 | 39.79 | 39.79 | 39.79 | 39.79 | 82 | -0.08(-0.19%) |
Dec 27, 2021 | 39.68 | 39.87 | 39.68 | 39.87 | 937 | +0.52(+1.32%) |
Dec 23, 2021 | 39.20 | 39.35 | 39.20 | 39.35 | 190 | +0.24(+0.61%) |
Dec 22, 2021 | 38.73 | 39.11 | 38.73 | 39.11 | 440 | +0.35(+0.90%) |
Dec 21, 2021 | 38.38 | 38.76 | 38.38 | 38.76 | 1,362 | +0.87(+2.31%) |
Dec 20, 2021 | 37.62 | 37.89 | 37.55 | 37.89 | 31,163 | -0.54(-1.39%) |
Dec 17, 2021 | 38.42 | 38.42 | 38.42 | 38.42 | 177 | +0.03(+0.07%) |
Dec 16, 2021 | 38.38 | 38.44 | 38.38 | 38.40 | 1,310 | -0.61(-1.56%) |
Dec 15, 2021 | 39.01 | 39.01 | 39.01 | 39.01 | 17 | +0.53(+1.37%) |
Dec 14, 2021 | 38.48 | 38.48 | 38.48 | 38.48 | 0 | -0.25(-0.64%) |
Dec 13, 2021 | 38.73 | 38.73 | 38.73 | 38.73 | 7 | -0.61(-1.54%) |
Dec 10, 2021 | 39.31 | 39.33 | 39.31 | 39.33 | 100 | -0.08(-0.21%) |
Dec 09, 2021 | 39.70 | 39.70 | 39.41 | 39.41 | 576 | -0.69(-1.72%) |
Dec 08, 2021 | 40.12 | 40.15 | 40.07 | 40.10 | 1,005 | +0.14(+0.34%) |
Dec 07, 2021 | 39.96 | 39.96 | 39.96 | 39.96 | 6,325 | +0.57(+1.44%) |
Dec 06, 2021 | 39.40 | 39.40 | 39.40 | 39.40 | 3 | +0.76(+1.97%) |
Dec 03, 2021 | 38.75 | 38.75 | 38.64 | 38.64 | 495 | -0.42(-1.08%) |
Dec 02, 2021 | 39.06 | 39.06 | 39.06 | 39.06 | 1 | +0.83(+2.18%) |
Dec 01, 2021 | 39.62 | 39.62 | 38.22 | 38.22 | 4,379 | -0.61(-1.58%) |
Nov 30, 2021 | 39.23 | 39.23 | 38.79 | 38.84 | 1,002 | -0.82(-2.07%) |
Nov 29, 2021 | 39.66 | 39.66 | 39.66 | 39.66 | 206 | -0.10(-0.25%) |
Nov 26, 2021 | 39.85 | 39.85 | 39.70 | 39.76 | 3,177 | -1.34(-3.26%) |
Nov 24, 2021 | 41.03 | 41.10 | 41.03 | 41.10 | 943 | -0.17(-0.41%) |
Nov 23, 2021 | 41.09 | 41.26 | 41.08 | 41.26 | 1,068 | -0.14(-0.34%) |
Nov 22, 2021 | 41.25 | 41.49 | 41.25 | 41.41 | 228 | +0.19(+0.46%) |
Nov 19, 2021 | 41.44 | 41.44 | 41.21 | 41.21 | 901 | -0.30(-0.73%) |
Nov 18, 2021 | 41.52 | 41.52 | 41.52 | 41.52 | 23 | +0.01(+0.03%) |
Nov 17, 2021 | 41.62 | 41.62 | 41.47 | 41.51 | 1,598 | -0.35(-0.84%) |
Nov 16, 2021 | 41.86 | 41.86 | 41.86 | 41.86 | 3 | +0.20(+0.47%) |
Nov 15, 2021 | 41.64 | 41.66 | 41.61 | 41.66 | 402 | -0.12(-0.28%) |
Nov 12, 2021 | 41.78 | 41.78 | 41.78 | 41.78 | 119 | +0.10(+0.25%) |
Nov 11, 2021 | 41.77 | 41.77 | 41.68 | 41.68 | 177 | +0.27(+0.64%) |
Nov 10, 2021 | 41.41 | 41.41 | 41.41 | 41.41 | 0 | -0.34(-0.81%) |
Nov 09, 2021 | 41.78 | 41.78 | 41.75 | 41.75 | 354 | -0.02(-0.05%) |
Nov 08, 2021 | 41.77 | 41.77 | 41.77 | 41.77 | 3 | -0.00(-0.01%) |
Nov 05, 2021 | 41.77 | 41.77 | 41.77 | 41.77 | 100 | +0.56(+1.35%) |
Nov 04, 2021 | 41.34 | 41.34 | 41.13 | 41.22 | 2,878 | +0.16(+0.39%) |
Nov 03, 2021 | 41.14 | 41.22 | 41.06 | 41.06 | 4,433 | +0.82(+2.05%) |
Nov 02, 2021 | 40.23 | 40.23 | 40.23 | 40.23 | 134 | -0.10(-0.24%) |