Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.84 | 37.16 | 37.06 | 1,535,711 | +0.75(+2.07%) | |
Jan 28, 2022 | 35.51 | 36.29 | 34.68 | 36.31 | 691,555 | +0.65(+1.82%) |
Jan 27, 2022 | 36.91 | 37.43 | 35.48 | 35.66 | 552,198 | -1.02(-2.79%) |
Jan 26, 2022 | 37.56 | 38.14 | 36.40 | 36.69 | 741,383 | -0.46(-1.24%) |
Jan 25, 2022 | 36.33 | 37.44 | 35.75 | 37.15 | 769,641 | +0.18(+0.48%) |
Jan 24, 2022 | 36.14 | 37.11 | 35.09 | 36.97 | 1,067,295 | -0.11(-0.29%) |
Jan 21, 2022 | 37.33 | 37.81 | 36.93 | 37.08 | 897,312 | -0.54(-1.43%) |
Jan 20, 2022 | 39.02 | 39.61 | 37.55 | 37.62 | 853,436 | -1.42(-3.65%) |
Jan 19, 2022 | 39.65 | 40.02 | 39.01 | 39.04 | 748,884 | -0.44(-1.12%) |
Jan 18, 2022 | 39.75 | 40.19 | 39.34 | 39.48 | 822,687 | -0.40(-1.01%) |
Jan 14, 2022 | 39.89 | 0 | -0.03(-0.08%) | |||
Jan 13, 2022 | 40.19 | 40.74 | 39.80 | 39.92 | 488,822 | +0.09(+0.23%) |
Jan 12, 2022 | 39.95 | 40.46 | 39.80 | 39.83 | 310,492 | -0.23(-0.59%) |
Jan 11, 2022 | 40.01 | 40.36 | 39.35 | 40.06 | 666,312 | -0.05(-0.13%) |
Jan 10, 2022 | 41.27 | 41.27 | 39.79 | 40.11 | 514,747 | -0.71(-1.74%) |
Jan 07, 2022 | 40.37 | 41.10 | 40.27 | 40.83 | 543,068 | +0.42(+1.04%) |
Jan 06, 2022 | 40.35 | 40.57 | 39.76 | 40.41 | 373,803 | +0.54(+1.37%) |
Jan 05, 2022 | 40.98 | 41.35 | 39.76 | 39.86 | 501,617 | -1.04(-2.54%) |
Jan 04, 2022 | 40.99 | 41.50 | 40.77 | 40.90 | 533,290 | +0.34(+0.83%) |
Jan 03, 2022 | 39.92 | 40.76 | 39.92 | 40.57 | 421,758 | +0.77(+1.94%) |
Dec 31, 2021 | 39.95 | 40.21 | 39.74 | 39.79 | 374,639 | -0.03(-0.06%) |
Dec 30, 2021 | 39.90 | 40.52 | 39.73 | 39.82 | 484,214 | -0.13(-0.31%) |
Dec 29, 2021 | 39.70 | 40.00 | 39.38 | 39.95 | 594,574 | +0.36(+0.91%) |
Dec 28, 2021 | 39.60 | 40.14 | 39.33 | 39.59 | 451,619 | -0.02(-0.04%) |
Dec 27, 2021 | 38.84 | 39.62 | 38.51 | 39.60 | 598,362 | +0.86(+2.22%) |
Dec 23, 2021 | 38.66 | 38.92 | 38.48 | 38.74 | 520,425 | +0.28(+0.72%) |
Dec 22, 2021 | 38.35 | 38.68 | 38.14 | 38.47 | 545,523 | +0.13(+0.35%) |
Dec 21, 2021 | 37.43 | 38.62 | 37.32 | 38.34 | 819,800 | +1.55(+4.21%) |
Dec 20, 2021 | 36.69 | 36.91 | 35.91 | 36.79 | 793,483 | -0.54(-1.45%) |
Dec 17, 2021 | 37.30 | 37.77 | 36.85 | 37.33 | 1,805,208 | +0.02(+0.04%) |
Dec 16, 2021 | 38.34 | 38.72 | 37.23 | 37.31 | 774,096 | -0.57(-1.50%) |
Dec 15, 2021 | 38.14 | 38.37 | 36.67 | 37.88 | 881,511 | -0.32(-0.83%) |
Dec 14, 2021 | 38.20 | 38.71 | 37.99 | 38.19 | 926,466 | -0.45(-1.16%) |
Dec 13, 2021 | 39.01 | 39.25 | 38.38 | 38.65 | 722,415 | -0.72(-1.82%) |
Dec 10, 2021 | 39.59 | 39.96 | 38.84 | 39.36 | 509,035 | +0.40(+1.03%) |
Dec 09, 2021 | 39.74 | 39.76 | 38.91 | 38.96 | 502,547 | -1.14(-2.85%) |
Dec 08, 2021 | 39.95 | 40.51 | 39.87 | 40.10 | 445,880 | +0.23(+0.59%) |
Dec 07, 2021 | 40.07 | 40.70 | 39.59 | 39.87 | 596,115 | +0.12(+0.29%) |
Dec 06, 2021 | 38.73 | 40.35 | 38.47 | 39.75 | 984,666 | +2.34(+6.26%) |
Dec 03, 2021 | 37.93 | 38.48 | 37.15 | 37.41 | 765,652 | -0.72(-1.88%) |
Dec 02, 2021 | 36.94 | 38.51 | 36.64 | 38.13 | 821,859 | +1.73(+4.76%) |
Dec 01, 2021 | 39.26 | 40.00 | 36.38 | 36.39 | 1,090,155 | -2.05(-5.33%) |
Nov 30, 2021 | 38.77 | 39.08 | 38.01 | 38.44 | 1,049,915 | -1.05(-2.66%) |
Nov 29, 2021 | 40.13 | 40.18 | 39.12 | 39.50 | 688,762 | -0.12(-0.32%) |
Nov 26, 2021 | 40.59 | 40.63 | 38.48 | 39.62 | 989,917 | -2.79(-6.57%) |
Nov 24, 2021 | 41.53 | 42.52 | 41.17 | 42.41 | 544,532 | +0.74(+1.77%) |
Nov 23, 2021 | 41.09 | 41.88 | 41.09 | 41.67 | 626,717 | +0.57(+1.39%) |
Nov 22, 2021 | 41.02 | 41.48 | 40.64 | 41.10 | 519,765 | +0.29(+0.71%) |
Nov 19, 2021 | 41.25 | 41.65 | 40.44 | 40.81 | 587,118 | -0.85(-2.05%) |
Nov 18, 2021 | 42.29 | 41.88 | 41.52 | 41.66 | 423,455 | -0.42(-1.00%) |
Nov 17, 2021 | 41.89 | 42.10 | 41.22 | 42.08 | 464,503 | +0.00(+0.00%) |
Nov 16, 2021 | 42.86 | 42.97 | 41.90 | 42.08 | 430,049 | -0.81(-1.89%) |
Nov 15, 2021 | 42.44 | 42.91 | 42.21 | 42.90 | 406,912 | +0.56(+1.33%) |
Nov 12, 2021 | 43.00 | 43.00 | 42.01 | 42.33 | 421,142 | -0.41(-0.95%) |
Nov 11, 2021 | 42.97 | 43.14 | 42.51 | 42.74 | 527,475 | -0.22(-0.52%) |
Nov 10, 2021 | 42.98 | 42.96 | 462,991 | -0.27(-0.61%) | ||
Nov 09, 2021 | 43.15 | 43.31 | 42.75 | 43.23 | 591,880 | +0.11(+0.25%) |
Nov 08, 2021 | 44.69 | 44.79 | 43.00 | 43.12 | 607,209 | -1.53(-3.44%) |
Nov 05, 2021 | 44.55 | 45.19 | 44.11 | 44.65 | 555,001 | +1.28(+2.94%) |
Nov 04, 2021 | 44.65 | 45.51 | 43.17 | 43.38 | 521,780 | -1.04(-2.33%) |
Nov 03, 2021 | 43.87 | 44.94 | 43.70 | 44.41 | 766,833 | +0.56(+1.29%) |
Nov 02, 2021 | 42.90 | 43.86 | 42.58 | 43.85 | 765,568 | +1.21(+2.84%) |