Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.12 | 36.63 | 36.54 | 192,871 | +0.14(+0.39%) | |
Jan 28, 2022 | 36.00 | 36.32 | 35.76 | 36.40 | 125,815 | +0.15(+0.41%) |
Jan 27, 2022 | 36.41 | 36.57 | 36.10 | 36.25 | 163,532 | +0.30(+0.85%) |
Jan 26, 2022 | 36.33 | 36.43 | 35.75 | 35.94 | 210,336 | +0.12(+0.34%) |
Jan 25, 2022 | 35.70 | 36.00 | 35.39 | 35.82 | 245,957 | -0.22(-0.60%) |
Jan 24, 2022 | 35.76 | 36.07 | 35.04 | 36.04 | 381,027 | -0.44(-1.21%) |
Jan 21, 2022 | 36.74 | 36.89 | 36.44 | 36.48 | 200,569 | -0.65(-1.74%) |
Jan 20, 2022 | 37.33 | 37.53 | 37.10 | 37.12 | 134,100 | -0.07(-0.18%) |
Jan 19, 2022 | 37.52 | 37.56 | 37.17 | 37.19 | 83,472 | -0.06(-0.15%) |
Jan 18, 2022 | 37.24 | 37.38 | 37.18 | 37.24 | 532,313 | -0.32(-0.85%) |
Jan 14, 2022 | 37.56 | 0 | +0.08(+0.21%) | |||
Jan 13, 2022 | 37.83 | 37.83 | 37.45 | 37.48 | 188,211 | -0.35(-0.93%) |
Jan 12, 2022 | 37.78 | 37.88 | 37.72 | 37.83 | 508,560 | -0.04(-0.10%) |
Jan 11, 2022 | 37.62 | 37.87 | 37.53 | 37.87 | 127,384 | +0.36(+0.95%) |
Jan 10, 2022 | 37.47 | 37.54 | 37.20 | 37.52 | 117,295 | -0.34(-0.90%) |
Jan 07, 2022 | 37.84 | 37.95 | 37.69 | 37.86 | 219,957 | -0.06(-0.16%) |
Jan 06, 2022 | 38.05 | 38.09 | 37.89 | 37.92 | 140,036 | -0.25(-0.65%) |
Jan 05, 2022 | 38.54 | 38.57 | 38.11 | 38.17 | 771,558 | -0.24(-0.62%) |
Jan 04, 2022 | 38.47 | 38.50 | 38.31 | 38.41 | 474,076 | +0.30(+0.80%) |
Jan 03, 2022 | 38.00 | 38.15 | 37.94 | 38.10 | 82,973 | +0.54(+1.45%) |
Dec 31, 2021 | 37.67 | 37.70 | 37.54 | 37.56 | 122,351 | -0.15(-0.39%) |
Dec 30, 2021 | 37.84 | 37.88 | 37.66 | 37.70 | 104,929 | -0.06(-0.16%) |
Dec 29, 2021 | 37.72 | 37.80 | 37.60 | 37.76 | 63,785 | +0.04(+0.10%) |
Dec 28, 2021 | 37.76 | 37.84 | 37.71 | 37.73 | 192,314 | +0.03(+0.09%) |
Dec 27, 2021 | 37.45 | 37.72 | 37.45 | 37.69 | 96,069 | +0.41(+1.09%) |
Dec 23, 2021 | 37.21 | 37.39 | 37.21 | 37.29 | 485,689 | +0.27(+0.72%) |
Dec 22, 2021 | 36.58 | 37.02 | 36.58 | 37.02 | 110,606 | +0.33(+0.89%) |
Dec 21, 2021 | 36.53 | 36.76 | 36.50 | 36.70 | 74,536 | +0.34(+0.92%) |
Dec 20, 2021 | 36.16 | 36.39 | 36.07 | 36.36 | 69,410 | -0.08(-0.22%) |
Dec 17, 2021 | 36.53 | 36.66 | 36.37 | 36.44 | 66,987 | -0.39(-1.06%) |
Dec 16, 2021 | 37.06 | 37.07 | 36.70 | 36.83 | 152,909 | -0.15(-0.42%) |
Dec 15, 2021 | 36.61 | 36.98 | 36.51 | 36.98 | 232,987 | +0.45(+1.22%) |
Dec 14, 2021 | 36.53 | 36.66 | 36.36 | 36.54 | 184,331 | -0.23(-0.62%) |
Dec 13, 2021 | 36.96 | 36.98 | 36.71 | 36.77 | 85,776 | -0.14(-0.39%) |
Dec 10, 2021 | 36.93 | 36.95 | 36.78 | 36.91 | 101,622 | +0.22(+0.61%) |
Dec 09, 2021 | 36.85 | 36.89 | 36.69 | 36.69 | 119,700 | -0.34(-0.91%) |
Dec 08, 2021 | 37.12 | 37.18 | 36.92 | 37.02 | 467,830 | -0.23(-0.63%) |
Dec 07, 2021 | 37.03 | 37.33 | 37.03 | 37.26 | 133,797 | +0.99(+2.72%) |
Dec 06, 2021 | 36.16 | 36.38 | 36.05 | 36.27 | 149,688 | +0.40(+1.12%) |
Dec 03, 2021 | 36.17 | 36.22 | 35.62 | 35.87 | 88,201 | -0.31(-0.86%) |
Dec 02, 2021 | 35.86 | 36.27 | 35.86 | 36.18 | 116,186 | +0.50(+1.41%) |
Dec 01, 2021 | 36.22 | 36.51 | 35.66 | 35.68 | 583,759 | +0.07(+0.18%) |
Nov 30, 2021 | 35.91 | 36.03 | 35.59 | 35.61 | 264,864 | -0.68(-1.87%) |
Nov 29, 2021 | 36.42 | 36.42 | 36.09 | 36.29 | 661,452 | +0.14(+0.40%) |
Nov 26, 2021 | 36.41 | 36.51 | 36.00 | 36.15 | 269,955 | -1.22(-3.25%) |
Nov 24, 2021 | 37.14 | 37.39 | 37.06 | 37.36 | 170,063 | -0.29(-0.77%) |
Nov 23, 2021 | 37.67 | 37.75 | 37.44 | 37.65 | 69,552 | -0.17(-0.46%) |
Nov 22, 2021 | 37.98 | 38.11 | 37.82 | 37.82 | 99,188 | -0.09(-0.25%) |
Nov 19, 2021 | 38.01 | 38.04 | 37.90 | 37.92 | 86,986 | -0.21(-0.55%) |
Nov 18, 2021 | 38.20 | 38.13 | 38.06 | 38.13 | 117,556 | -0.17(-0.44%) |
Nov 17, 2021 | 38.25 | 38.30 | 38.23 | 38.29 | 69,249 | +0.11(+0.28%) |
Nov 16, 2021 | 38.15 | 38.24 | 38.15 | 38.19 | 100,117 | +0.11(+0.29%) |
Nov 15, 2021 | 38.06 | 38.08 | 38.02 | 38.08 | 91,397 | +0.02(+0.05%) |
Nov 12, 2021 | 38.02 | 38.12 | 38.02 | 38.06 | 135,115 | +0.19(+0.50%) |
Nov 11, 2021 | 37.80 | 37.94 | 37.80 | 37.87 | 47,233 | +0.27(+0.71%) |
Nov 10, 2021 | 37.68 | 37.60 | 83,589 | -0.09(-0.25%) | ||
Nov 09, 2021 | 37.79 | 37.80 | 37.61 | 37.69 | 67,341 | -0.01(-0.02%) |
Nov 08, 2021 | 37.78 | 37.84 | 37.66 | 37.70 | 49,555 | -0.04(-0.10%) |
Nov 05, 2021 | 37.77 | 37.86 | 37.61 | 37.74 | 151,639 | +0.07(+0.19%) |
Nov 04, 2021 | 37.55 | 37.71 | 37.53 | 37.67 | 171,591 | +0.02(+0.05%) |
Nov 03, 2021 | 37.44 | 37.65 | 37.35 | 37.65 | 167,167 | +0.38(+1.01%) |
Nov 02, 2021 | 37.13 | 37.27 | 37.11 | 37.27 | 187,879 | +0.25(+0.68%) |