Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.27 | 34.95 | 2,987,354 | +0.29(+0.85%) | ||
Jan 28, 2022 | 34.35 | 34.73 | 33.52 | 34.66 | 3,024,917 | +0.52(+1.54%) |
Jan 27, 2022 | 34.47 | 35.23 | 33.86 | 34.13 | 2,948,888 | +0.26(+0.76%) |
Jan 26, 2022 | 35.10 | 35.43 | 33.43 | 33.87 | 2,890,009 | -0.63(-1.82%) |
Jan 25, 2022 | 34.17 | 34.75 | 33.66 | 34.50 | 2,793,384 | -0.67(-1.91%) |
Jan 24, 2022 | 33.03 | 35.17 | 32.57 | 35.17 | 5,374,193 | +1.51(+4.49%) |
Jan 21, 2022 | 33.82 | 34.69 | 33.45 | 33.66 | 3,673,511 | -0.19(-0.57%) |
Jan 20, 2022 | 34.46 | 35.35 | 33.76 | 33.85 | 2,597,332 | -0.64(-1.87%) |
Jan 19, 2022 | 34.86 | 35.26 | 34.49 | 34.50 | 2,830,729 | -0.01(-0.03%) |
Jan 18, 2022 | 34.90 | 34.98 | 34.32 | 34.51 | 3,355,441 | -0.83(-2.35%) |
Jan 14, 2022 | 35.34 | 0 | -0.79(-2.19%) | |||
Jan 13, 2022 | 35.61 | 36.59 | 35.41 | 36.13 | 2,828,109 | +0.63(+1.76%) |
Jan 12, 2022 | 35.37 | 35.78 | 34.76 | 35.50 | 2,648,156 | +0.31(+0.89%) |
Jan 11, 2022 | 34.54 | 35.22 | 33.97 | 35.19 | 3,195,609 | +0.65(+1.89%) |
Jan 10, 2022 | 35.54 | 35.83 | 33.90 | 34.54 | 5,645,625 | -1.69(-4.68%) |
Jan 07, 2022 | 37.93 | 38.11 | 36.21 | 36.23 | 3,307,143 | -1.94(-5.09%) |
Jan 06, 2022 | 38.30 | 38.73 | 37.53 | 38.17 | 2,333,638 | +0.16(+0.41%) |
Jan 05, 2022 | 38.41 | 39.01 | 37.84 | 38.02 | 4,442,325 | -0.34(-0.89%) |
Jan 04, 2022 | 38.15 | 38.90 | 37.96 | 38.36 | 2,445,417 | +0.77(+2.06%) |
Jan 03, 2022 | 37.77 | 38.48 | 37.48 | 37.58 | 2,461,741 | +0.19(+0.52%) |
Dec 31, 2021 | 37.41 | 37.60 | 36.83 | 37.39 | 2,248,292 | -0.19(-0.51%) |
Dec 30, 2021 | 37.28 | 37.95 | 37.28 | 37.58 | 3,100,158 | +0.20(+0.54%) |
Dec 29, 2021 | 37.41 | 37.58 | 37.07 | 37.38 | 2,919,655 | +0.00(+0.00%) |
Dec 28, 2021 | 37.76 | 38.41 | 37.35 | 37.38 | 2,078,576 | -0.49(-1.29%) |
Dec 27, 2021 | 38.14 | 38.27 | 37.72 | 37.87 | 3,040,528 | -0.13(-0.34%) |
Dec 23, 2021 | 38.05 | 38.27 | 37.70 | 38.00 | 2,005,465 | +0.17(+0.44%) |
Dec 22, 2021 | 37.62 | 38.17 | 37.42 | 37.83 | 2,393,035 | +0.14(+0.37%) |
Dec 21, 2021 | 36.84 | 37.93 | 36.81 | 37.70 | 3,050,153 | +1.47(+4.07%) |
Dec 20, 2021 | 37.33 | 37.33 | 35.57 | 36.22 | 4,737,845 | -1.78(-4.68%) |
Dec 17, 2021 | 37.44 | 38.40 | 36.99 | 38.00 | 5,149,407 | +0.07(+0.19%) |
Dec 16, 2021 | 38.67 | 39.21 | 37.84 | 37.93 | 4,501,818 | -0.53(-1.39%) |
Dec 15, 2021 | 38.99 | 39.38 | 37.35 | 38.46 | 5,019,939 | -0.64(-1.65%) |
Dec 14, 2021 | 38.59 | 39.59 | 38.39 | 39.10 | 6,282,437 | +0.38(+0.98%) |
Dec 13, 2021 | 39.80 | 40.14 | 38.05 | 38.73 | 3,733,447 | -1.09(-2.73%) |
Dec 10, 2021 | 39.83 | 40.07 | 39.51 | 39.81 | 2,796,544 | -0.02(-0.05%) |
Dec 09, 2021 | 39.79 | 40.85 | 39.77 | 39.83 | 2,472,872 | -0.25(-0.62%) |
Dec 08, 2021 | 40.15 | 40.56 | 39.93 | 40.08 | 3,466,265 | -0.17(-0.41%) |
Dec 07, 2021 | 39.69 | 40.74 | 39.68 | 40.25 | 3,714,254 | +1.23(+3.16%) |
Dec 06, 2021 | 38.27 | 39.36 | 38.05 | 39.01 | 4,432,813 | +1.42(+3.77%) |
Dec 03, 2021 | 37.93 | 38.40 | 36.94 | 37.59 | 4,041,927 | -0.12(-0.32%) |
Dec 02, 2021 | 36.07 | 37.92 | 35.91 | 37.71 | 4,418,828 | +2.14(+6.01%) |
Dec 01, 2021 | 37.67 | 38.56 | 35.57 | 35.58 | 4,779,873 | -1.13(-3.09%) |
Nov 30, 2021 | 37.81 | 38.09 | 36.17 | 36.71 | 4,946,833 | -1.48(-3.88%) |
Nov 29, 2021 | 38.83 | 39.12 | 37.72 | 38.19 | 3,704,144 | -0.05(-0.14%) |
Nov 26, 2021 | 39.20 | 39.20 | 37.11 | 38.25 | 3,728,061 | -2.08(-5.15%) |
Nov 24, 2021 | 41.20 | 41.20 | 39.91 | 40.33 | 6,255,305 | -1.76(-4.17%) |
Nov 23, 2021 | 42.06 | 42.62 | 41.51 | 42.08 | 3,637,505 | -0.19(-0.45%) |
Nov 22, 2021 | 42.32 | 43.05 | 42.15 | 42.28 | 3,296,799 | +0.19(+0.46%) |
Nov 19, 2021 | 41.95 | 42.60 | 41.80 | 42.08 | 3,311,516 | +0.14(+0.33%) |
Nov 18, 2021 | 41.80 | 42.01 | 41.86 | 41.95 | 6,734,083 | +0.59(+1.44%) |
Nov 17, 2021 | 41.50 | 41.72 | 41.03 | 41.35 | 2,626,520 | -0.37(-0.88%) |
Nov 16, 2021 | 41.27 | 42.17 | 41.12 | 41.72 | 2,523,861 | +0.63(+1.54%) |
Nov 15, 2021 | 41.66 | 41.74 | 39.70 | 41.09 | 4,500,347 | -0.58(-1.38%) |
Nov 12, 2021 | 42.55 | 42.77 | 41.53 | 41.66 | 4,611,283 | -0.59(-1.41%) |
Nov 11, 2021 | 40.99 | 43.03 | 40.91 | 42.26 | 10,821,766 | +3.27(+8.38%) |
Nov 10, 2021 | 38.25 | 38.99 | 6,288,160 | +0.13(+0.33%) | ||
Nov 09, 2021 | 38.83 | 39.12 | 38.05 | 38.86 | 4,003,879 | +0.11(+0.28%) |
Nov 08, 2021 | 39.04 | 39.25 | 38.31 | 38.75 | 3,010,942 | -0.15(-0.38%) |
Nov 05, 2021 | 39.17 | 39.70 | 38.62 | 38.90 | 5,494,449 | +0.49(+1.29%) |
Nov 04, 2021 | 38.31 | 39.29 | 38.29 | 38.40 | 4,823,696 | +0.14(+0.36%) |
Nov 03, 2021 | 37.62 | 38.59 | 37.35 | 38.27 | 4,398,829 | +1.99(+5.50%) |
Nov 02, 2021 | 36.32 | 36.60 | 35.82 | 36.27 | 3,374,623 | +0.23(+0.63%) |