Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.56 | 37.02 | 36.81 | 808,383 | +1.27(+3.57%) | |
Jan 28, 2022 | 35.19 | 35.59 | 35.02 | 35.54 | 906,579 | +0.35(+0.99%) |
Jan 27, 2022 | 35.61 | 35.75 | 35.19 | 35.19 | 629,652 | -0.22(-0.62%) |
Jan 26, 2022 | 35.56 | 36.13 | 35.30 | 35.41 | 686,865 | +0.05(+0.14%) |
Jan 25, 2022 | 35.47 | 35.74 | 35.11 | 35.36 | 608,017 | -0.63(-1.75%) |
Jan 24, 2022 | 35.61 | 36.10 | 35.33 | 35.99 | 679,323 | -0.25(-0.69%) |
Jan 21, 2022 | 36.39 | 36.48 | 35.92 | 36.24 | 817,921 | -0.39(-1.06%) |
Jan 20, 2022 | 36.46 | 37.13 | 36.46 | 36.63 | 611,156 | +0.48(+1.33%) |
Jan 19, 2022 | 35.85 | 36.29 | 35.69 | 36.15 | 580,085 | +0.24(+0.67%) |
Jan 18, 2022 | 35.45 | 36.30 | 35.07 | 35.91 | 622,871 | +0.34(+0.96%) |
Jan 17, 2022 | 35.54 | 35.99 | 35.32 | 35.57 | 266,593 | +0.32(+0.91%) |
Jan 14, 2022 | 35.60 | 35.70 | 35.09 | 35.25 | 441,006 | -0.42(-1.18%) |
Jan 13, 2022 | 35.75 | 36.00 | 35.61 | 35.67 | 424,713 | -0.04(-0.11%) |
Jan 12, 2022 | 35.41 | 35.72 | 34.95 | 35.71 | 862,061 | +0.23(+0.65%) |
Jan 11, 2022 | 35.56 | 35.66 | 35.21 | 35.48 | 710,508 | -0.18(-0.50%) |
Jan 10, 2022 | 36.03 | 36.11 | 35.34 | 35.66 | 471,715 | -0.43(-1.19%) |
Jan 07, 2022 | 36.07 | 36.22 | 35.56 | 36.09 | 467,833 | +0.09(+0.25%) |
Jan 06, 2022 | 35.90 | 36.38 | 35.53 | 36.00 | 410,108 | -0.04(-0.11%) |
Jan 05, 2022 | 37.09 | 37.20 | 36.01 | 36.04 | 574,340 | -1.15(-3.09%) |
Jan 04, 2022 | 37.85 | 37.90 | 36.80 | 37.19 | 535,409 | -0.76(-2.00%) |
Dec 31, 2021 | 37.95 | 37.95 | 37.95 | 0 | +0.16(+0.42%) | |
Dec 30, 2021 | 37.48 | 38.07 | 37.47 | 37.79 | 275,128 | +0.19(+0.51%) |
Dec 29, 2021 | 37.54 | 37.84 | 37.25 | 37.60 | 493,780 | -0.22(-0.58%) |
Dec 24, 2021 | 37.82 | 37.82 | 37.82 | 0 | -0.08(-0.21%) | |
Dec 23, 2021 | 37.95 | 38.19 | 37.70 | 37.90 | 261,348 | -0.03(-0.08%) |
Dec 22, 2021 | 37.50 | 38.09 | 37.49 | 37.93 | 367,979 | +0.34(+0.90%) |
Dec 21, 2021 | 37.46 | 37.82 | 37.39 | 37.59 | 832,464 | +0.19(+0.51%) |
Dec 20, 2021 | 37.27 | 37.50 | 37.10 | 37.40 | 256,337 | -0.24(-0.64%) |
Dec 17, 2021 | 36.86 | 37.81 | 36.86 | 37.64 | 906,379 | +0.65(+1.76%) |
Dec 16, 2021 | 36.98 | 37.46 | 36.98 | 36.99 | 442,027 | +0.12(+0.33%) |
Dec 15, 2021 | 36.53 | 37.13 | 36.07 | 36.87 | 640,458 | +0.25(+0.68%) |
Dec 14, 2021 | 37.07 | 37.35 | 36.26 | 36.62 | 506,208 | -1.00(-2.66%) |
Dec 13, 2021 | 37.26 | 37.76 | 37.06 | 37.62 | 570,140 | +0.31(+0.83%) |
Dec 10, 2021 | 37.48 | 37.57 | 37.26 | 37.31 | 317,595 | -0.23(-0.61%) |
Dec 09, 2021 | 37.91 | 38.09 | 37.48 | 37.54 | 295,882 | -0.54(-1.42%) |
Dec 08, 2021 | 38.09 | 38.26 | 37.76 | 38.08 | 343,064 | +0.06(+0.16%) |
Dec 07, 2021 | 37.97 | 38.28 | 37.86 | 38.02 | 630,142 | +0.23(+0.61%) |
Dec 06, 2021 | 37.38 | 38.05 | 37.20 | 37.79 | 386,721 | +0.44(+1.18%) |
Dec 03, 2021 | 37.87 | 37.87 | 37.09 | 37.35 | 463,496 | -0.51(-1.35%) |
Dec 02, 2021 | 38.09 | 38.46 | 37.81 | 37.86 | 458,262 | -0.26(-0.68%) |
Dec 01, 2021 | 38.01 | 38.86 | 37.91 | 38.12 | 591,276 | -0.12(-0.31%) |
Nov 30, 2021 | 38.70 | 38.80 | 37.84 | 38.24 | 1,958,021 | -0.60(-1.54%) |
Nov 29, 2021 | 38.81 | 38.99 | 38.56 | 38.84 | 419,591 | -0.20(-0.51%) |
Nov 26, 2021 | 38.90 | 39.25 | 38.51 | 39.04 | 477,304 | +0.31(+0.80%) |
Nov 25, 2021 | 38.88 | 38.94 | 38.56 | 38.73 | 118,306 | -0.06(-0.15%) |
Nov 24, 2021 | 38.39 | 38.90 | 38.28 | 38.79 | 312,510 | +0.23(+0.60%) |
Nov 23, 2021 | 39.36 | 39.36 | 38.20 | 38.56 | 759,289 | -0.87(-2.21%) |
Nov 22, 2021 | 40.05 | 40.14 | 39.33 | 39.43 | 375,637 | -0.58(-1.45%) |
Nov 19, 2021 | 39.86 | 40.18 | 39.63 | 40.01 | 411,331 | +0.26(+0.65%) |
Nov 18, 2021 | 39.60 | 39.75 | 39.56 | 39.75 | 420,335 | +0.18(+0.45%) |
Nov 17, 2021 | 39.14 | 39.71 | 38.97 | 39.57 | 474,650 | +0.44(+1.12%) |
Nov 16, 2021 | 39.37 | 39.75 | 39.01 | 39.13 | 329,260 | -0.11(-0.28%) |
Nov 15, 2021 | 39.15 | 39.35 | 38.97 | 39.24 | 469,535 | +0.16(+0.41%) |
Nov 12, 2021 | 39.28 | 39.28 | 38.51 | 39.08 | 543,474 | +0.07(+0.18%) |
Nov 11, 2021 | 38.01 | 39.20 | 37.84 | 39.01 | 1,091,868 | +0.62(+1.62%) |
Nov 10, 2021 | 39.09 | 38.38 | 38.39 | 895,546 | -0.64(-1.64%) | |
Nov 09, 2021 | 38.67 | 39.38 | 38.67 | 39.03 | 578,595 | +0.19(+0.49%) |
Nov 08, 2021 | 39.16 | 39.30 | 38.53 | 38.84 | 616,453 | -0.45(-1.15%) |
Nov 05, 2021 | 39.54 | 39.89 | 39.04 | 39.29 | 469,942 | -0.26(-0.66%) |
Nov 04, 2021 | 39.85 | 40.00 | 39.52 | 39.55 | 480,163 | -0.03(-0.08%) |
Nov 03, 2021 | 40.17 | 40.36 | 39.20 | 39.58 | 655,063 | -0.60(-1.49%) |
Nov 02, 2021 | 40.39 | 40.79 | 39.98 | 40.18 | 431,560 | -0.27(-0.67%) |