Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.88 | 38.90 | 6,390 | -0.02(-0.06%) | ||
Jan 28, 2022 | 38.93 | 38.93 | 38.93 | 38.93 | 2 | +0.07(+0.17%) |
Jan 27, 2022 | 38.86 | 38.86 | 38.86 | 38.86 | 55 | -0.02(-0.04%) |
Jan 26, 2022 | 38.78 | 38.88 | 38.78 | 38.88 | 458 | +0.09(+0.23%) |
Jan 25, 2022 | 38.79 | 38.79 | 38.79 | 38.79 | 36 | +0.07(+0.18%) |
Jan 24, 2022 | 38.80 | 38.80 | 38.72 | 38.72 | 134 | -0.11(-0.29%) |
Jan 21, 2022 | 38.81 | 38.86 | 38.81 | 38.83 | 1,091 | +0.00(+0.01%) |
Jan 20, 2022 | 38.90 | 38.90 | 38.83 | 38.83 | 890 | +0.06(+0.14%) |
Jan 19, 2022 | 38.76 | 38.77 | 38.76 | 38.77 | 178 | +0.15(+0.39%) |
Jan 18, 2022 | 38.62 | 38.62 | 38.62 | 38.62 | 33 | +0.03(+0.08%) |
Jan 14, 2022 | 38.59 | 0 | +0.13(+0.34%) | |||
Jan 13, 2022 | 38.46 | 38.46 | 38.46 | 38.46 | 30 | +0.00(+0.00%) |
Jan 12, 2022 | 38.45 | 38.50 | 38.33 | 38.46 | 641 | -0.08(-0.21%) |
Jan 11, 2022 | 38.54 | 38.54 | 38.54 | 38.54 | 13 | +0.07(+0.18%) |
Jan 10, 2022 | 38.51 | 38.51 | 38.47 | 38.47 | 206 | -0.11(-0.29%) |
Jan 07, 2022 | 38.59 | 38.59 | 38.59 | 38.59 | 759 | -0.02(-0.06%) |
Jan 06, 2022 | 38.61 | 38.61 | 38.61 | 38.61 | 6 | -0.00(-0.00%) |
Jan 05, 2022 | 38.62 | 38.91 | 38.60 | 38.61 | 1,980 | -0.04(-0.10%) |
Jan 04, 2022 | 38.63 | 38.70 | 38.55 | 38.65 | 1,574 | +0.02(+0.05%) |
Jan 03, 2022 | 38.60 | 38.70 | 38.59 | 38.63 | 2,283 | +0.06(+0.17%) |
Dec 31, 2021 | 38.57 | 38.57 | 38.57 | 38.57 | 346 | -0.04(-0.09%) |
Dec 30, 2021 | 38.59 | 38.60 | 38.59 | 38.60 | 434 | +0.04(+0.09%) |
Dec 29, 2021 | 38.63 | 38.63 | 38.57 | 38.57 | 2,765 | -0.10(-0.26%) |
Dec 28, 2021 | 38.67 | 38.67 | 38.67 | 38.67 | 99 | +0.01(+0.03%) |
Dec 27, 2021 | 38.66 | 38.66 | 38.66 | 38.66 | 28 | -0.05(-0.13%) |
Dec 23, 2021 | 38.81 | 38.81 | 38.65 | 38.71 | 1,625 | -1.02(-2.58%) |
Dec 22, 2021 | 39.69 | 39.73 | 39.69 | 39.73 | 672 | -0.12(-0.30%) |
Dec 21, 2021 | 39.82 | 39.92 | 39.82 | 39.85 | 427 | -0.10(-0.25%) |
Dec 20, 2021 | 39.95 | 39.95 | 39.95 | 39.95 | 1 | +0.03(+0.09%) |
Dec 17, 2021 | 39.90 | 39.92 | 39.78 | 39.92 | 200 | +0.14(+0.35%) |
Dec 16, 2021 | 39.78 | 39.78 | 39.78 | 39.78 | 47 | -0.12(-0.31%) |
Dec 15, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 49 | -0.09(-0.21%) |
Dec 14, 2021 | 39.99 | 39.99 | 39.99 | 39.99 | 6 | +0.09(+0.22%) |
Dec 13, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 3 | +0.07(+0.18%) |
Dec 10, 2021 | 39.82 | 39.82 | 39.82 | 39.82 | 100 | -0.12(-0.31%) |
Dec 09, 2021 | 39.95 | 39.95 | 39.95 | 39.95 | 9 | +0.07(+0.16%) |
Dec 08, 2021 | 39.82 | 39.88 | 39.82 | 39.88 | 161 | -0.16(-0.40%) |
Dec 07, 2021 | 40.04 | 40.04 | 40.04 | 40.04 | 345 | -0.08(-0.19%) |
Dec 06, 2021 | 40.12 | 40.12 | 40.12 | 40.12 | 1 | +0.07(+0.18%) |
Dec 03, 2021 | 40.04 | 40.04 | 40.04 | 40.04 | 0 | +0.08(+0.21%) |
Dec 02, 2021 | 39.94 | 39.96 | 39.91 | 39.96 | 1,575 | -0.00(-0.01%) |
Dec 01, 2021 | 39.78 | 39.97 | 39.78 | 39.97 | 232 | -0.10(-0.26%) |
Nov 30, 2021 | 40.05 | 40.07 | 40.05 | 40.07 | 1,533 | -0.17(-0.42%) |
Nov 29, 2021 | 40.21 | 40.24 | 40.21 | 40.24 | 293 | -0.07(-0.17%) |
Nov 26, 2021 | 40.47 | 40.53 | 40.31 | 40.31 | 395 | -0.37(-0.92%) |
Nov 24, 2021 | 40.69 | 40.69 | 40.69 | 40.69 | 100 | +0.03(+0.07%) |
Nov 23, 2021 | 40.66 | 40.66 | 40.65 | 40.66 | 979 | -0.02(-0.05%) |
Nov 22, 2021 | 40.68 | 40.68 | 40.68 | 40.68 | 26 | -0.05(-0.12%) |
Nov 19, 2021 | 40.70 | 40.73 | 40.70 | 40.73 | 100 | -0.06(-0.15%) |
Nov 18, 2021 | 40.97 | 40.79 | 40.79 | 40.79 | 361 | -0.00(-0.00%) |
Nov 17, 2021 | 40.79 | 40.79 | 40.79 | 40.79 | 2 | -0.06(-0.16%) |
Nov 16, 2021 | 40.85 | 40.85 | 40.85 | 40.85 | 28 | +0.00(+0.01%) |
Nov 15, 2021 | 40.85 | 40.85 | 40.85 | 40.85 | 104 | +0.04(+0.09%) |
Nov 12, 2021 | 40.81 | 40.81 | 40.81 | 40.81 | 272 | -0.10(-0.23%) |
Nov 11, 2021 | 40.87 | 40.91 | 40.87 | 40.91 | 5,508 | +0.12(+0.28%) |
Nov 10, 2021 | 40.79 | 40.79 | 40.79 | 40.79 | 0 | -0.03(-0.07%) |
Nov 09, 2021 | 40.82 | 40.82 | 40.82 | 40.82 | 125 | +0.01(+0.01%) |
Nov 08, 2021 | 40.77 | 40.82 | 40.77 | 40.82 | 102 | +0.05(+0.13%) |
Nov 05, 2021 | 40.78 | 40.82 | 40.69 | 40.76 | 7,656 | +0.00(+0.01%) |
Nov 04, 2021 | 40.76 | 40.76 | 40.76 | 40.76 | 70 | -0.01(-0.03%) |
Nov 03, 2021 | 40.79 | 40.79 | 40.77 | 40.77 | 100 | -0.10(-0.26%) |
Nov 02, 2021 | 40.95 | 41.01 | 40.82 | 40.87 | 500 | -0.14(-0.35%) |