Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.57 | 38.01 | 37.87 | 840,693 | +0.93(+2.51%) | |
Jan 28, 2022 | 36.35 | 36.95 | 36.10 | 36.94 | 738,219 | +0.56(+1.53%) |
Jan 27, 2022 | 36.64 | 37.31 | 35.82 | 36.38 | 775,843 | +0.25(+0.70%) |
Jan 26, 2022 | 36.56 | 37.15 | 35.96 | 36.13 | 1,069,350 | +0.23(+0.63%) |
Jan 25, 2022 | 35.57 | 36.17 | 35.06 | 35.90 | 828,108 | -0.29(-0.79%) |
Jan 24, 2022 | 35.43 | 36.29 | 34.38 | 36.19 | 709,658 | -0.11(-0.31%) |
Jan 21, 2022 | 36.57 | 36.63 | 35.97 | 36.30 | 1,023,700 | -0.43(-1.16%) |
Jan 20, 2022 | 36.44 | 38.04 | 36.23 | 36.73 | 617,220 | +0.45(+1.24%) |
Jan 19, 2022 | 37.63 | 37.82 | 36.28 | 36.28 | 695,553 | -1.09(-2.93%) |
Jan 18, 2022 | 38.14 | 38.18 | 36.58 | 37.37 | 959,974 | -1.10(-2.86%) |
Jan 14, 2022 | 38.47 | 0 | -0.62(-1.58%) | |||
Jan 13, 2022 | 39.31 | 40.15 | 38.97 | 39.09 | 691,212 | +0.10(+0.24%) |
Jan 12, 2022 | 39.96 | 40.12 | 38.80 | 38.99 | 786,263 | -1.26(-3.13%) |
Jan 11, 2022 | 39.66 | 40.55 | 39.30 | 40.25 | 530,634 | +0.49(+1.24%) |
Jan 10, 2022 | 39.91 | 39.98 | 39.41 | 39.76 | 385,393 | -0.16(-0.39%) |
Jan 07, 2022 | 39.77 | 40.25 | 39.48 | 39.91 | 412,290 | +0.20(+0.50%) |
Jan 06, 2022 | 39.14 | 39.93 | 38.87 | 39.71 | 572,245 | +1.03(+2.67%) |
Jan 05, 2022 | 39.91 | 40.11 | 38.62 | 38.68 | 576,135 | -0.97(-2.45%) |
Jan 04, 2022 | 38.93 | 40.08 | 38.83 | 39.65 | 703,395 | +0.72(+1.85%) |
Jan 03, 2022 | 38.19 | 39.12 | 37.93 | 38.93 | 635,294 | +1.08(+2.84%) |
Dec 31, 2021 | 38.25 | 38.77 | 37.85 | 37.86 | 435,549 | -0.49(-1.27%) |
Dec 30, 2021 | 38.64 | 39.02 | 38.27 | 38.34 | 331,863 | -0.29(-0.74%) |
Dec 29, 2021 | 38.92 | 38.97 | 38.46 | 38.63 | 414,620 | -0.11(-0.29%) |
Dec 28, 2021 | 39.06 | 39.52 | 38.68 | 38.74 | 493,320 | -0.44(-1.13%) |
Dec 27, 2021 | 38.16 | 39.24 | 38.04 | 39.18 | 561,927 | +1.02(+2.66%) |
Dec 23, 2021 | 37.67 | 38.36 | 37.60 | 38.17 | 364,416 | +0.72(+1.92%) |
Dec 22, 2021 | 37.26 | 37.82 | 37.18 | 37.45 | 322,323 | +0.27(+0.72%) |
Dec 21, 2021 | 36.74 | 37.52 | 36.74 | 37.18 | 507,429 | +0.97(+2.68%) |
Dec 20, 2021 | 36.23 | 36.29 | 35.38 | 36.21 | 678,399 | -0.62(-1.67%) |
Dec 17, 2021 | 37.32 | 37.40 | 36.70 | 36.82 | 1,285,107 | -0.65(-1.74%) |
Dec 16, 2021 | 37.75 | 38.55 | 37.37 | 37.47 | 802,450 | +0.08(+0.21%) |
Dec 15, 2021 | 37.27 | 37.61 | 36.91 | 37.40 | 500,772 | -0.03(-0.07%) |
Dec 14, 2021 | 37.18 | 37.89 | 36.82 | 37.42 | 789,213 | +0.13(+0.35%) |
Dec 13, 2021 | 37.65 | 37.65 | 36.74 | 37.29 | 1,038,013 | -0.42(-1.10%) |
Dec 10, 2021 | 38.07 | 38.39 | 37.24 | 37.71 | 791,531 | -0.39(-1.02%) |
Dec 09, 2021 | 38.05 | 38.45 | 37.80 | 38.10 | 398,041 | -0.16(-0.43%) |
Dec 08, 2021 | 39.05 | 39.24 | 38.26 | 38.26 | 501,396 | -0.89(-2.28%) |
Dec 07, 2021 | 38.48 | 39.50 | 38.39 | 39.16 | 856,889 | +1.18(+3.11%) |
Dec 06, 2021 | 37.98 | 38.52 | 37.51 | 37.98 | 632,815 | +0.57(+1.53%) |
Dec 03, 2021 | 38.33 | 38.44 | 37.07 | 37.41 | 535,305 | -0.77(-2.02%) |
Dec 02, 2021 | 36.94 | 38.41 | 36.85 | 38.18 | 550,692 | +1.40(+3.80%) |
Dec 01, 2021 | 37.78 | 38.11 | 36.76 | 36.78 | 633,359 | -0.20(-0.54%) |
Nov 30, 2021 | 38.23 | 38.57 | 36.96 | 36.98 | 1,270,639 | -1.79(-4.61%) |
Nov 29, 2021 | 38.68 | 39.04 | 38.07 | 38.77 | 653,063 | +0.52(+1.36%) |
Nov 26, 2021 | 39.05 | 39.05 | 37.98 | 38.25 | 291,730 | -1.52(-3.82%) |
Nov 24, 2021 | 39.86 | 40.08 | 39.51 | 39.77 | 326,829 | -0.44(-1.10%) |
Nov 23, 2021 | 40.12 | 40.49 | 39.81 | 40.21 | 361,657 | +0.12(+0.30%) |
Nov 22, 2021 | 40.55 | 40.93 | 39.90 | 40.09 | 350,754 | -0.05(-0.13%) |
Nov 19, 2021 | 39.51 | 40.36 | 39.28 | 40.14 | 463,777 | +0.42(+1.05%) |
Nov 18, 2021 | 40.09 | 39.88 | 39.65 | 39.72 | 664,749 | -0.36(-0.91%) |
Nov 17, 2021 | 40.78 | 40.79 | 40.01 | 40.09 | 518,553 | -0.69(-1.68%) |
Nov 16, 2021 | 40.79 | 41.17 | 40.41 | 40.77 | 456,759 | -0.06(-0.15%) |
Nov 15, 2021 | 41.55 | 41.87 | 40.71 | 40.83 | 330,206 | -0.68(-1.63%) |
Nov 12, 2021 | 41.81 | 42.46 | 41.39 | 41.51 | 629,607 | -0.47(-1.12%) |
Nov 11, 2021 | 41.12 | 42.05 | 40.95 | 41.98 | 578,182 | +0.99(+2.41%) |
Nov 10, 2021 | 40.93 | 40.99 | 313,501 | +0.01(+0.02%) | ||
Nov 09, 2021 | 41.00 | 41.28 | 40.81 | 40.98 | 245,423 | -0.23(-0.57%) |
Nov 08, 2021 | 41.91 | 41.92 | 41.03 | 41.21 | 604,437 | -0.36(-0.88%) |
Nov 05, 2021 | 42.02 | 42.41 | 40.95 | 41.58 | 458,462 | -0.12(-0.29%) |
Nov 04, 2021 | 41.90 | 42.08 | 41.22 | 41.70 | 398,956 | -0.15(-0.35%) |
Nov 03, 2021 | 41.03 | 42.04 | 40.87 | 41.85 | 563,178 | +0.69(+1.67%) |
Nov 02, 2021 | 41.76 | 41.81 | 40.75 | 41.16 | 904,402 | -0.68(-1.62%) |