Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.14 | 37.38 | 37.33 | 2,688,315 | +1.01(+2.79%) | |
Jan 28, 2022 | 36.76 | 36.86 | 35.32 | 36.32 | 2,380,087 | -0.71(-1.91%) |
Jan 27, 2022 | 38.06 | 38.48 | 36.50 | 37.03 | 1,736,602 | -0.62(-1.65%) |
Jan 26, 2022 | 38.13 | 38.52 | 37.20 | 37.65 | 1,953,253 | +0.05(+0.14%) |
Jan 25, 2022 | 36.91 | 38.06 | 36.00 | 37.60 | 2,489,840 | -0.01(-0.02%) |
Jan 24, 2022 | 36.35 | 37.73 | 35.79 | 37.60 | 2,537,564 | +0.21(+0.57%) |
Jan 21, 2022 | 37.72 | 38.23 | 37.09 | 37.39 | 2,091,377 | -0.48(-1.26%) |
Jan 20, 2022 | 39.07 | 39.25 | 37.80 | 37.87 | 2,858,850 | -1.70(-4.30%) |
Jan 19, 2022 | 41.87 | 41.96 | 39.55 | 39.57 | 2,092,335 | -2.11(-5.07%) |
Jan 18, 2022 | 42.15 | 42.27 | 41.38 | 41.68 | 2,504,292 | -0.68(-1.61%) |
Jan 14, 2022 | 42.36 | 0 | -0.10(-0.24%) | |||
Jan 13, 2022 | 41.01 | 42.65 | 40.95 | 42.47 | 2,926,462 | +1.74(+4.26%) |
Jan 12, 2022 | 41.55 | 41.69 | 40.06 | 40.73 | 1,933,294 | -0.63(-1.52%) |
Jan 11, 2022 | 40.91 | 41.38 | 40.47 | 41.36 | 1,406,015 | +0.45(+1.10%) |
Jan 10, 2022 | 41.46 | 41.56 | 40.53 | 40.91 | 1,803,022 | -0.49(-1.17%) |
Jan 07, 2022 | 41.62 | 41.87 | 41.19 | 41.39 | 1,348,449 | -0.07(-0.16%) |
Jan 06, 2022 | 40.87 | 41.79 | 40.54 | 41.46 | 2,358,733 | +0.62(+1.52%) |
Jan 05, 2022 | 41.29 | 42.04 | 40.75 | 40.84 | 3,231,087 | +0.03(+0.08%) |
Jan 04, 2022 | 38.85 | 41.09 | 38.85 | 40.81 | 2,375,801 | +2.34(+6.09%) |
Jan 03, 2022 | 38.71 | 39.07 | 38.17 | 38.46 | 2,480,197 | +0.09(+0.24%) |
Dec 31, 2021 | 38.18 | 38.52 | 38.16 | 38.37 | 756,219 | +0.21(+0.56%) |
Dec 30, 2021 | 38.20 | 38.52 | 38.11 | 38.16 | 1,050,265 | -0.04(-0.11%) |
Dec 29, 2021 | 38.24 | 38.63 | 38.14 | 38.20 | 874,638 | -0.03(-0.09%) |
Dec 28, 2021 | 37.63 | 38.35 | 37.63 | 38.23 | 1,128,842 | +0.49(+1.29%) |
Dec 27, 2021 | 37.12 | 37.80 | 36.90 | 37.75 | 1,242,888 | +0.61(+1.65%) |
Dec 23, 2021 | 36.85 | 37.26 | 36.72 | 37.14 | 1,384,710 | +0.49(+1.35%) |
Dec 22, 2021 | 36.48 | 36.86 | 36.27 | 36.64 | 1,383,518 | +0.14(+0.40%) |
Dec 21, 2021 | 36.10 | 36.52 | 36.00 | 36.50 | 2,221,156 | +0.77(+2.17%) |
Dec 20, 2021 | 36.29 | 36.69 | 35.24 | 35.72 | 2,912,708 | -1.42(-3.83%) |
Dec 17, 2021 | 37.33 | 37.83 | 36.86 | 37.15 | 4,349,048 | -0.50(-1.33%) |
Dec 16, 2021 | 38.52 | 38.89 | 37.63 | 37.65 | 1,430,365 | -0.37(-0.99%) |
Dec 15, 2021 | 37.81 | 38.08 | 37.00 | 38.02 | 1,877,456 | +0.05(+0.13%) |
Dec 14, 2021 | 37.89 | 38.50 | 37.87 | 37.97 | 1,783,534 | -0.18(-0.47%) |
Dec 13, 2021 | 39.16 | 39.28 | 38.12 | 38.15 | 1,615,939 | -1.07(-2.73%) |
Dec 10, 2021 | 39.74 | 39.84 | 38.90 | 39.22 | 1,735,105 | -0.04(-0.11%) |
Dec 09, 2021 | 39.15 | 39.47 | 38.91 | 39.27 | 1,463,268 | -0.07(-0.17%) |
Dec 08, 2021 | 38.89 | 39.57 | 38.81 | 39.33 | 1,409,552 | +0.55(+1.43%) |
Dec 07, 2021 | 38.75 | 39.20 | 38.65 | 38.78 | 1,507,883 | +0.65(+1.70%) |
Dec 06, 2021 | 37.74 | 38.75 | 37.46 | 38.13 | 1,752,555 | +0.77(+2.07%) |
Dec 03, 2021 | 37.55 | 37.83 | 36.86 | 37.36 | 1,531,421 | -0.33(-0.88%) |
Dec 02, 2021 | 36.92 | 37.89 | 36.73 | 37.69 | 2,065,081 | +1.22(+3.34%) |
Dec 01, 2021 | 37.83 | 38.52 | 36.46 | 36.47 | 3,019,877 | -0.37(-1.02%) |
Nov 30, 2021 | 37.63 | 37.98 | 36.78 | 36.85 | 3,526,841 | -1.16(-3.05%) |
Nov 29, 2021 | 39.21 | 39.32 | 37.68 | 38.01 | 2,299,754 | -0.36(-0.93%) |
Nov 26, 2021 | 38.46 | 38.59 | 37.34 | 38.36 | 2,014,050 | -1.50(-3.77%) |
Nov 24, 2021 | 40.03 | 40.38 | 39.78 | 39.86 | 1,412,292 | -0.63(-1.55%) |
Nov 23, 2021 | 40.19 | 41.10 | 39.90 | 40.49 | 2,225,293 | +0.31(+0.76%) |
Nov 22, 2021 | 39.01 | 40.68 | 38.67 | 40.18 | 2,723,780 | +1.29(+3.31%) |
Nov 19, 2021 | 39.37 | 39.69 | 38.65 | 38.90 | 3,895,767 | -0.79(-1.99%) |
Nov 18, 2021 | 40.79 | 39.90 | 39.64 | 39.68 | 3,572,318 | -1.00(-2.46%) |
Nov 17, 2021 | 41.04 | 41.24 | 40.22 | 40.69 | 1,735,594 | -0.36(-0.89%) |
Nov 16, 2021 | 41.56 | 41.66 | 41.03 | 41.05 | 2,148,264 | -0.13(-0.31%) |
Nov 15, 2021 | 41.25 | 41.32 | 40.74 | 41.18 | 1,658,915 | +0.25(+0.62%) |
Nov 12, 2021 | 40.32 | 41.06 | 40.13 | 40.92 | 2,019,512 | +0.86(+2.14%) |
Nov 11, 2021 | 40.04 | 40.34 | 39.84 | 40.07 | 1,802,259 | +0.20(+0.49%) |
Nov 10, 2021 | 39.28 | 39.87 | 1,815,225 | +0.43(+1.10%) | ||
Nov 09, 2021 | 39.67 | 40.02 | 39.23 | 39.44 | 1,537,565 | -0.23(-0.58%) |
Nov 08, 2021 | 39.87 | 40.24 | 39.41 | 39.67 | 2,205,288 | -0.11(-0.28%) |
Nov 05, 2021 | 39.99 | 40.41 | 39.53 | 39.78 | 2,515,823 | +0.28(+0.71%) |
Nov 04, 2021 | 40.54 | 41.05 | 39.36 | 39.50 | 3,092,383 | -0.37(-0.94%) |
Nov 03, 2021 | 39.01 | 40.30 | 38.17 | 39.87 | 4,187,763 | -0.03(-0.09%) |
Nov 02, 2021 | 39.58 | 40.14 | 39.08 | 39.90 | 3,537,549 | +0.39(+0.99%) |