Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.78 | 37.99 | 37.86 | 7,289,820 | -0.15(-0.39%) | |
Jan 28, 2022 | 37.75 | 38.11 | 37.70 | 38.01 | 4,416,057 | +0.02(+0.05%) |
Jan 27, 2022 | 37.83 | 38.08 | 37.82 | 37.99 | 3,705,400 | +0.61(+1.62%) |
Jan 26, 2022 | 37.83 | 37.89 | 37.38 | 37.39 | 4,215,877 | -0.40(-1.06%) |
Jan 25, 2022 | 38.02 | 38.18 | 37.71 | 37.79 | 5,146,569 | -0.09(-0.25%) |
Jan 24, 2022 | 38.32 | 38.34 | 37.86 | 37.88 | 4,069,320 | -0.27(-0.71%) |
Jan 21, 2022 | 38.11 | 38.28 | 37.92 | 38.15 | 24,335,070 | +0.41(+1.09%) |
Jan 20, 2022 | 37.59 | 37.74 | 37.53 | 37.74 | 1,687,166 | +0.21(+0.57%) |
Jan 19, 2022 | 37.39 | 37.68 | 37.33 | 37.53 | 2,670,623 | +0.27(+0.73%) |
Jan 18, 2022 | 37.50 | 37.57 | 37.26 | 37.26 | 2,324,482 | -0.52(-1.38%) |
Jan 14, 2022 | 37.78 | 0 | -0.54(-1.41%) | |||
Jan 13, 2022 | 38.12 | 38.35 | 38.02 | 38.32 | 1,723,969 | +0.30(+0.79%) |
Jan 12, 2022 | 38.25 | 38.26 | 38.01 | 38.02 | 1,604,715 | -0.12(-0.32%) |
Jan 11, 2022 | 37.98 | 38.16 | 37.94 | 38.14 | 3,281,018 | +0.21(+0.57%) |
Jan 10, 2022 | 37.70 | 37.97 | 37.62 | 37.93 | 1,818,975 | +0.08(+0.22%) |
Jan 07, 2022 | 38.08 | 38.09 | 37.67 | 37.84 | 2,100,144 | -0.27(-0.71%) |
Jan 06, 2022 | 37.95 | 38.15 | 37.87 | 38.11 | 1,995,316 | +0.06(+0.15%) |
Jan 05, 2022 | 38.34 | 38.34 | 37.99 | 38.06 | 3,047,190 | -0.18(-0.46%) |
Jan 04, 2022 | 38.19 | 38.33 | 37.99 | 38.24 | 6,116,148 | -0.14(-0.36%) |
Jan 03, 2022 | 38.89 | 39.02 | 38.37 | 38.38 | 4,710,919 | -0.94(-2.40%) |
Dec 31, 2021 | 39.23 | 39.54 | 39.14 | 39.32 | 3,999,151 | +0.07(+0.17%) |
Dec 30, 2021 | 39.11 | 39.27 | 38.90 | 39.25 | 2,054,261 | +0.30(+0.77%) |
Dec 29, 2021 | 39.04 | 39.11 | 38.89 | 38.95 | 1,965,606 | -0.42(-1.07%) |
Dec 28, 2021 | 39.67 | 39.72 | 39.30 | 39.37 | 1,871,909 | -0.13(-0.33%) |
Dec 27, 2021 | 39.43 | 39.54 | 39.38 | 39.50 | 1,797,328 | +0.07(+0.17%) |
Dec 23, 2021 | 39.69 | 39.69 | 39.30 | 39.44 | 1,720,315 | -0.29(-0.73%) |
Dec 22, 2021 | 39.73 | 39.75 | 39.55 | 39.73 | 1,555,029 | +0.15(+0.38%) |
Dec 21, 2021 | 39.31 | 39.59 | 39.19 | 39.58 | 3,482,586 | -0.14(-0.35%) |
Dec 20, 2021 | 39.96 | 40.05 | 39.68 | 39.72 | 2,480,639 | -0.24(-0.61%) |
Dec 17, 2021 | 39.90 | 40.04 | 39.84 | 39.96 | 3,553,924 | +0.38(+0.97%) |
Dec 16, 2021 | 39.50 | 39.77 | 39.49 | 39.58 | 5,013,092 | +0.01(+0.02%) |
Dec 15, 2021 | 39.63 | 39.92 | 39.52 | 39.57 | 3,347,517 | -0.34(-0.84%) |
Dec 14, 2021 | 39.82 | 39.97 | 39.58 | 39.91 | 1,848,365 | -0.07(-0.19%) |
Dec 13, 2021 | 39.84 | 40.05 | 39.81 | 39.98 | 3,641,039 | +0.52(+1.32%) |
Dec 10, 2021 | 39.72 | 39.79 | 39.46 | 39.46 | 2,313,192 | -0.09(-0.24%) |
Dec 09, 2021 | 39.57 | 39.69 | 39.35 | 39.55 | 10,173,379 | +0.23(+0.59%) |
Dec 08, 2021 | 39.81 | 39.81 | 39.32 | 39.32 | 3,435,931 | -0.60(-1.49%) |
Dec 07, 2021 | 40.10 | 40.30 | 39.90 | 39.91 | 3,343,432 | -0.30(-0.74%) |
Dec 06, 2021 | 40.68 | 40.74 | 40.15 | 40.21 | 3,470,042 | -0.51(-1.26%) |
Dec 03, 2021 | 40.08 | 40.94 | 40.01 | 40.72 | 5,297,985 | +0.43(+1.06%) |
Dec 02, 2021 | 40.39 | 40.41 | 40.05 | 40.30 | 2,172,820 | +0.04(+0.09%) |
Dec 01, 2021 | 39.79 | 40.28 | 39.63 | 40.26 | 4,434,324 | +0.19(+0.46%) |
Nov 30, 2021 | 39.85 | 40.16 | 39.85 | 40.07 | 4,614,924 | +0.59(+1.48%) |
Nov 29, 2021 | 39.24 | 39.56 | 39.20 | 39.49 | 3,939,412 | -0.29(-0.73%) |
Nov 26, 2021 | 39.37 | 39.85 | 39.28 | 39.78 | 3,997,549 | +0.92(+2.37%) |
Nov 24, 2021 | 38.40 | 38.86 | 38.36 | 38.86 | 3,434,045 | +0.55(+1.43%) |
Nov 23, 2021 | 38.67 | 38.70 | 38.30 | 38.31 | 2,488,470 | -0.51(-1.32%) |
Nov 22, 2021 | 39.04 | 39.10 | 38.71 | 38.82 | 1,796,895 | -0.46(-1.16%) |
Nov 19, 2021 | 39.10 | 39.34 | 39.08 | 39.27 | 3,089,996 | +0.38(+0.98%) |
Nov 18, 2021 | 38.71 | 38.90 | 38.69 | 38.89 | 1,333,746 | +0.13(+0.34%) |
Nov 17, 2021 | 38.33 | 38.76 | 38.32 | 38.76 | 2,838,670 | +0.28(+0.72%) |
Nov 16, 2021 | 38.63 | 38.79 | 38.41 | 38.48 | 7,511,313 | -0.07(-0.19%) |
Nov 15, 2021 | 38.94 | 38.95 | 38.50 | 38.56 | 3,068,802 | -0.48(-1.24%) |
Nov 12, 2021 | 39.21 | 39.32 | 38.89 | 39.04 | 1,999,927 | -0.13(-0.33%) |
Nov 11, 2021 | 39.30 | 39.36 | 39.15 | 39.17 | 876,195 | -0.08(-0.21%) |
Nov 10, 2021 | 39.90 | 39.26 | 5,993,514 | -0.66(-1.65%) | ||
Nov 09, 2021 | 39.88 | 40.12 | 39.85 | 39.92 | 5,350,242 | +0.45(+1.13%) |
Nov 08, 2021 | 39.48 | 39.52 | 39.35 | 39.47 | 2,034,801 | -0.08(-0.21%) |
Nov 05, 2021 | 39.37 | 39.63 | 39.26 | 39.55 | 2,667,979 | +0.56(+1.43%) |
Nov 04, 2021 | 38.70 | 39.08 | 38.69 | 38.99 | 3,793,937 | +0.37(+0.96%) |
Nov 03, 2021 | 39.17 | 39.21 | 38.61 | 38.62 | 4,942,789 | -0.36(-0.93%) |
Nov 02, 2021 | 38.84 | 39.11 | 38.83 | 38.99 | 1,487,698 | +0.18(+0.46%) |