Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.61 | 39.45 | 39.43 | 2,464,779 | +0.87(+2.26%) | |
Jan 28, 2022 | 37.54 | 38.57 | 37.29 | 38.56 | 1,409,316 | +0.91(+2.41%) |
Jan 27, 2022 | 38.07 | 38.66 | 37.34 | 37.65 | 1,149,589 | -0.41(-1.08%) |
Jan 26, 2022 | 38.62 | 39.29 | 37.83 | 38.06 | 1,026,354 | -0.25(-0.66%) |
Jan 25, 2022 | 37.91 | 38.55 | 37.46 | 38.32 | 1,280,645 | -0.11(-0.30%) |
Jan 24, 2022 | 37.82 | 38.52 | 36.73 | 38.43 | 1,814,746 | +0.17(+0.44%) |
Jan 21, 2022 | 38.24 | 38.54 | 38.06 | 38.27 | 1,782,070 | +0.07(+0.18%) |
Jan 20, 2022 | 39.05 | 39.69 | 38.17 | 38.20 | 1,643,377 | -1.41(-3.57%) |
Jan 19, 2022 | 40.59 | 40.59 | 39.60 | 39.61 | 712,291 | -0.82(-2.04%) |
Jan 18, 2022 | 40.77 | 40.84 | 40.27 | 40.43 | 729,202 | -0.67(-1.62%) |
Jan 14, 2022 | 41.10 | 0 | -0.43(-1.04%) | |||
Jan 13, 2022 | 41.28 | 41.92 | 41.28 | 41.53 | 776,545 | +0.33(+0.81%) |
Jan 12, 2022 | 41.28 | 41.43 | 41.04 | 41.20 | 1,092,699 | -0.09(-0.21%) |
Jan 11, 2022 | 41.74 | 41.82 | 40.92 | 41.28 | 1,017,693 | -0.40(-0.97%) |
Jan 10, 2022 | 41.26 | 41.77 | 40.92 | 41.69 | 1,826,624 | -0.37(-0.88%) |
Jan 07, 2022 | 42.12 | 42.27 | 41.89 | 42.06 | 837,799 | -0.19(-0.46%) |
Jan 06, 2022 | 41.99 | 42.42 | 41.71 | 42.25 | 1,322,365 | +0.50(+1.20%) |
Jan 05, 2022 | 42.63 | 42.91 | 41.64 | 41.75 | 1,342,544 | -0.72(-1.69%) |
Jan 04, 2022 | 42.21 | 42.65 | 42.06 | 42.47 | 971,264 | +0.40(+0.96%) |
Jan 03, 2022 | 42.21 | 42.33 | 41.48 | 42.06 | 1,079,574 | -0.11(-0.27%) |
Dec 31, 2021 | 42.22 | 42.58 | 42.09 | 42.18 | 877,565 | +0.01(+0.02%) |
Dec 30, 2021 | 42.06 | 42.35 | 41.93 | 42.17 | 543,997 | +0.24(+0.56%) |
Dec 29, 2021 | 41.66 | 42.06 | 41.34 | 41.93 | 472,893 | +0.40(+0.97%) |
Dec 28, 2021 | 41.35 | 41.78 | 41.34 | 41.53 | 628,776 | +0.03(+0.06%) |
Dec 27, 2021 | 40.68 | 41.54 | 40.47 | 41.50 | 893,872 | +0.82(+2.03%) |
Dec 23, 2021 | 40.49 | 40.86 | 40.45 | 40.68 | 705,991 | +0.26(+0.65%) |
Dec 22, 2021 | 40.27 | 40.48 | 40.13 | 40.42 | 691,676 | +0.32(+0.79%) |
Dec 21, 2021 | 39.40 | 40.30 | 39.40 | 40.10 | 756,831 | +0.99(+2.54%) |
Dec 20, 2021 | 39.61 | 39.61 | 38.57 | 39.11 | 991,248 | -1.04(-2.58%) |
Dec 17, 2021 | 40.19 | 40.50 | 39.92 | 40.14 | 2,791,111 | -0.01(-0.02%) |
Dec 16, 2021 | 40.18 | 40.65 | 39.86 | 40.15 | 897,424 | +0.12(+0.31%) |
Dec 15, 2021 | 39.96 | 40.07 | 39.19 | 40.03 | 1,124,149 | +0.21(+0.53%) |
Dec 14, 2021 | 40.24 | 40.63 | 39.80 | 39.82 | 1,029,768 | -0.55(-1.37%) |
Dec 13, 2021 | 39.86 | 40.70 | 39.80 | 40.37 | 1,157,128 | +0.50(+1.25%) |
Dec 10, 2021 | 40.28 | 40.44 | 39.73 | 39.87 | 857,035 | -0.14(-0.35%) |
Dec 09, 2021 | 40.57 | 40.95 | 40.00 | 40.01 | 1,221,788 | -0.84(-2.06%) |
Dec 08, 2021 | 40.45 | 41.13 | 40.14 | 40.85 | 1,227,994 | +0.51(+1.26%) |
Dec 07, 2021 | 40.22 | 40.66 | 40.07 | 40.35 | 1,215,010 | +0.18(+0.44%) |
Dec 06, 2021 | 39.05 | 40.62 | 38.84 | 40.17 | 1,248,492 | +1.66(+4.31%) |
Dec 03, 2021 | 38.66 | 38.98 | 38.20 | 38.51 | 888,733 | -0.50(-1.28%) |
Dec 02, 2021 | 38.10 | 39.34 | 38.04 | 39.01 | 1,008,299 | +1.15(+3.04%) |
Dec 01, 2021 | 39.28 | 39.89 | 37.85 | 37.86 | 1,160,273 | -0.83(-2.15%) |
Nov 30, 2021 | 39.66 | 39.66 | 38.70 | 38.70 | 1,330,903 | -1.16(-2.91%) |
Nov 29, 2021 | 40.23 | 40.37 | 39.78 | 39.85 | 744,856 | -0.11(-0.29%) |
Nov 26, 2021 | 40.36 | 40.48 | 39.56 | 39.97 | 545,323 | -1.01(-2.46%) |
Nov 24, 2021 | 40.82 | 41.14 | 40.44 | 40.98 | 814,154 | +0.16(+0.39%) |
Nov 23, 2021 | 40.80 | 41.17 | 40.69 | 40.82 | 851,933 | -0.05(-0.13%) |
Nov 22, 2021 | 41.01 | 41.39 | 40.77 | 40.87 | 1,095,860 | -0.07(-0.17%) |
Nov 19, 2021 | 40.78 | 41.02 | 40.46 | 40.94 | 955,562 | +0.07(+0.17%) |
Nov 18, 2021 | 40.72 | 41.05 | 40.63 | 40.87 | 1,064,605 | +0.23(+0.56%) |
Nov 17, 2021 | 40.05 | 40.70 | 39.35 | 40.64 | 838,716 | +0.36(+0.89%) |
Nov 16, 2021 | 40.52 | 40.65 | 39.83 | 40.28 | 825,888 | -0.12(-0.30%) |
Nov 15, 2021 | 40.63 | 40.68 | 40.15 | 40.41 | 1,118,207 | -0.05(-0.13%) |
Nov 12, 2021 | 40.85 | 40.97 | 40.37 | 40.46 | 790,157 | -0.33(-0.82%) |
Nov 11, 2021 | 40.25 | 40.83 | 40.10 | 40.79 | 753,491 | +0.54(+1.35%) |
Nov 10, 2021 | 40.13 | 40.25 | 721,872 | +0.01(+0.02%) | ||
Nov 09, 2021 | 40.46 | 40.58 | 40.10 | 40.24 | 751,624 | -0.18(-0.46%) |
Nov 08, 2021 | 41.21 | 41.21 | 40.19 | 40.42 | 743,601 | -0.65(-1.58%) |
Nov 05, 2021 | 41.18 | 41.54 | 40.96 | 41.07 | 914,319 | +0.55(+1.36%) |
Nov 04, 2021 | 40.85 | 41.22 | 40.38 | 40.52 | 1,588,882 | -0.24(-0.58%) |
Nov 03, 2021 | 40.56 | 41.13 | 40.55 | 40.76 | 1,410,525 | +0.33(+0.82%) |
Nov 02, 2021 | 40.69 | 40.87 | 40.02 | 40.42 | 1,679,598 | +0.32(+0.81%) |