Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.83 | 38.33 | 38.12 | 626,246 | +1.10(+2.96%) | |
Jan 28, 2022 | 37.74 | 37.74 | 36.05 | 37.02 | 488,575 | -0.50(-1.32%) |
Jan 27, 2022 | 37.97 | 38.67 | 36.71 | 37.52 | 617,589 | +0.06(+0.15%) |
Jan 26, 2022 | 37.48 | 39.17 | 37.18 | 37.46 | 582,805 | +0.85(+2.33%) |
Jan 25, 2022 | 37.02 | 37.31 | 35.86 | 36.61 | 589,170 | -0.50(-1.36%) |
Jan 24, 2022 | 37.98 | 38.16 | 35.33 | 37.11 | 1,370,280 | -1.73(-4.45%) |
Jan 21, 2022 | 40.07 | 40.13 | 38.19 | 38.84 | 782,818 | -1.54(-3.82%) |
Jan 20, 2022 | 41.09 | 42.10 | 40.38 | 40.38 | 444,532 | -0.40(-0.98%) |
Jan 19, 2022 | 41.32 | 42.05 | 40.72 | 40.78 | 431,744 | -0.23(-0.55%) |
Jan 18, 2022 | 40.91 | 41.81 | 40.55 | 41.01 | 377,048 | +0.07(+0.18%) |
Jan 14, 2022 | 40.94 | 0 | -0.07(-0.18%) | |||
Jan 13, 2022 | 41.81 | 42.33 | 40.96 | 41.01 | 292,308 | -0.54(-1.29%) |
Jan 12, 2022 | 42.26 | 42.64 | 41.23 | 41.54 | 336,787 | +0.05(+0.12%) |
Jan 11, 2022 | 40.59 | 41.88 | 40.40 | 41.50 | 332,153 | +0.98(+2.42%) |
Jan 10, 2022 | 38.98 | 40.79 | 38.98 | 40.51 | 451,837 | +1.04(+2.63%) |
Jan 07, 2022 | 38.22 | 39.62 | 37.98 | 39.47 | 324,155 | +1.39(+3.65%) |
Jan 06, 2022 | 38.02 | 38.48 | 37.76 | 38.09 | 354,760 | +0.07(+0.19%) |
Jan 05, 2022 | 39.07 | 39.47 | 37.87 | 38.01 | 454,591 | -1.10(-2.82%) |
Jan 04, 2022 | 39.33 | 39.83 | 39.07 | 39.12 | 439,285 | -0.44(-1.11%) |
Jan 03, 2022 | 39.79 | 40.38 | 39.46 | 39.56 | 302,876 | -0.10(-0.25%) |
Dec 31, 2021 | 39.91 | 40.08 | 39.63 | 39.65 | 197,068 | -0.14(-0.35%) |
Dec 30, 2021 | 39.59 | 40.27 | 39.59 | 39.79 | 217,154 | +0.20(+0.51%) |
Dec 29, 2021 | 39.50 | 39.75 | 39.25 | 39.59 | 261,028 | -0.22(-0.55%) |
Dec 28, 2021 | 39.65 | 39.84 | 39.47 | 39.81 | 175,397 | +0.21(+0.53%) |
Dec 27, 2021 | 40.46 | 40.49 | 39.42 | 39.60 | 278,757 | -0.16(-0.41%) |
Dec 23, 2021 | 38.92 | 40.08 | 38.92 | 39.76 | 369,502 | +0.97(+2.51%) |
Dec 22, 2021 | 38.03 | 38.96 | 37.78 | 38.78 | 340,552 | +0.89(+2.36%) |
Dec 21, 2021 | 37.40 | 38.01 | 37.31 | 37.89 | 331,791 | +0.92(+2.48%) |
Dec 20, 2021 | 37.55 | 37.67 | 35.93 | 36.97 | 678,757 | -1.23(-3.23%) |
Dec 17, 2021 | 37.88 | 38.69 | 37.35 | 38.21 | 574,895 | -0.62(-1.59%) |
Dec 16, 2021 | 39.34 | 39.78 | 38.65 | 38.82 | 427,821 | -0.03(-0.08%) |
Dec 15, 2021 | 39.16 | 39.26 | 37.93 | 38.86 | 779,247 | -0.41(-1.03%) |
Dec 14, 2021 | 40.19 | 40.51 | 38.73 | 39.26 | 672,044 | -1.04(-2.58%) |
Dec 13, 2021 | 41.16 | 41.25 | 40.28 | 40.30 | 499,797 | -1.06(-2.55%) |
Dec 10, 2021 | 40.24 | 41.60 | 40.24 | 41.36 | 470,100 | +0.88(+2.19%) |
Dec 09, 2021 | 40.63 | 41.32 | 40.19 | 40.47 | 1,292,395 | -1.57(-3.73%) |
Dec 08, 2021 | 42.62 | 42.87 | 41.82 | 42.04 | 230,931 | -0.89(-2.08%) |
Dec 07, 2021 | 42.88 | 43.37 | 42.35 | 42.93 | 543,834 | +0.36(+0.84%) |
Dec 06, 2021 | 41.63 | 43.03 | 41.13 | 42.58 | 335,304 | +1.34(+3.25%) |
Dec 03, 2021 | 41.74 | 41.74 | 40.64 | 41.24 | 356,801 | -0.01(-0.02%) |
Dec 02, 2021 | 40.48 | 41.99 | 40.16 | 41.24 | 352,144 | +0.69(+1.70%) |
Dec 01, 2021 | 41.41 | 41.83 | 40.25 | 40.55 | 458,968 | -0.14(-0.34%) |
Nov 30, 2021 | 43.01 | 43.16 | 40.68 | 40.69 | 770,014 | -2.44(-5.65%) |
Nov 29, 2021 | 44.10 | 44.33 | 42.66 | 43.13 | 438,246 | -0.86(-1.96%) |
Nov 26, 2021 | 43.93 | 44.56 | 43.27 | 43.99 | 239,204 | -1.10(-2.45%) |
Nov 24, 2021 | 44.95 | 45.19 | 44.78 | 45.09 | 234,092 | +0.50(+1.11%) |
Nov 23, 2021 | 44.23 | 44.75 | 43.76 | 44.60 | 302,473 | +0.87(+1.99%) |
Nov 22, 2021 | 43.59 | 44.24 | 43.32 | 43.73 | 287,456 | +0.35(+0.80%) |
Nov 19, 2021 | 44.15 | 44.31 | 43.28 | 43.38 | 303,602 | -1.11(-2.50%) |
Nov 18, 2021 | 44.94 | 45.11 | 44.47 | 44.49 | 158,269 | -0.34(-0.76%) |
Nov 17, 2021 | 45.60 | 45.77 | 44.69 | 44.83 | 170,078 | -0.76(-1.67%) |
Nov 16, 2021 | 45.17 | 45.77 | 45.14 | 45.60 | 136,508 | +0.14(+0.30%) |
Nov 15, 2021 | 45.88 | 45.88 | 45.10 | 45.46 | 175,823 | -0.32(-0.69%) |
Nov 12, 2021 | 45.64 | 45.88 | 45.30 | 45.77 | 181,793 | +0.69(+1.53%) |
Nov 11, 2021 | 44.88 | 45.21 | 44.57 | 45.08 | 167,585 | -0.21(-0.47%) |
Nov 10, 2021 | 45.60 | 45.30 | 271,988 | -0.65(-1.41%) | ||
Nov 09, 2021 | 45.64 | 46.09 | 45.56 | 45.94 | 167,710 | +0.06(+0.14%) |
Nov 08, 2021 | 45.95 | 46.52 | 45.68 | 45.88 | 217,465 | -0.07(-0.16%) |
Nov 05, 2021 | 45.83 | 45.96 | 44.99 | 45.95 | 333,678 | +0.51(+1.13%) |
Nov 04, 2021 | 45.11 | 45.65 | 44.99 | 45.44 | 296,207 | +0.42(+0.92%) |
Nov 03, 2021 | 44.75 | 45.14 | 44.60 | 45.03 | 275,967 | +0.18(+0.39%) |
Nov 02, 2021 | 45.71 | 45.73 | 44.60 | 44.85 | 330,613 | -0.34(-0.76%) |