Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.90 | 37.31 | 37.18 | 1,619,528 | +0.16(+0.44%) | |
Jan 28, 2022 | 36.49 | 37.04 | 36.42 | 37.02 | 1,363,584 | +0.41(+1.11%) |
Jan 27, 2022 | 36.73 | 37.07 | 36.57 | 36.61 | 2,179,016 | -0.02(-0.06%) |
Jan 26, 2022 | 37.04 | 37.30 | 36.54 | 36.63 | 2,601,699 | -0.20(-0.54%) |
Jan 25, 2022 | 36.34 | 37.02 | 36.14 | 36.83 | 1,933,685 | +0.26(+0.72%) |
Jan 24, 2022 | 36.55 | 36.70 | 36.02 | 36.57 | 2,436,369 | -0.40(-1.08%) |
Jan 21, 2022 | 37.23 | 37.29 | 36.91 | 36.97 | 2,757,983 | -0.39(-1.05%) |
Jan 20, 2022 | 37.71 | 37.90 | 37.35 | 37.36 | 1,310,711 | -0.35(-0.92%) |
Jan 19, 2022 | 37.99 | 38.00 | 37.60 | 37.71 | 1,425,096 | -0.16(-0.43%) |
Jan 18, 2022 | 37.93 | 37.95 | 37.57 | 37.87 | 1,374,869 | +0.21(+0.57%) |
Jan 14, 2022 | 37.66 | 0 | +0.03(+0.08%) | |||
Jan 13, 2022 | 37.54 | 37.80 | 37.50 | 37.63 | 1,384,611 | +0.26(+0.69%) |
Jan 12, 2022 | 37.22 | 37.37 | 37.17 | 37.37 | 1,627,435 | +0.25(+0.67%) |
Jan 11, 2022 | 36.93 | 37.16 | 36.73 | 37.12 | 899,484 | +0.22(+0.60%) |
Jan 10, 2022 | 37.05 | 37.05 | 36.76 | 36.90 | 1,011,754 | -0.20(-0.54%) |
Jan 07, 2022 | 36.88 | 37.11 | 36.77 | 37.10 | 1,356,142 | +0.19(+0.52%) |
Jan 06, 2022 | 36.90 | 37.07 | 36.77 | 36.91 | 1,280,309 | +0.09(+0.25%) |
Jan 05, 2022 | 36.90 | 37.18 | 36.66 | 36.82 | 1,515,319 | -0.06(-0.17%) |
Jan 04, 2022 | 37.16 | 37.21 | 36.87 | 36.88 | 1,280,664 | -0.20(-0.54%) |
Jan 03, 2022 | 37.03 | 37.19 | 36.96 | 37.08 | 725,693 | +0.06(+0.15%) |
Dec 31, 2021 | 36.82 | 37.14 | 36.82 | 37.03 | 1,001,831 | +0.24(+0.66%) |
Dec 30, 2021 | 36.64 | 36.85 | 36.55 | 36.78 | 980,677 | +0.13(+0.35%) |
Dec 29, 2021 | 36.66 | 36.69 | 36.51 | 36.66 | 922,587 | -0.11(-0.29%) |
Dec 28, 2021 | 36.82 | 36.92 | 36.66 | 36.76 | 776,122 | -0.06(-0.17%) |
Dec 27, 2021 | 36.53 | 36.84 | 36.36 | 36.83 | 610,636 | +0.33(+0.90%) |
Dec 23, 2021 | 36.51 | 36.63 | 36.38 | 36.50 | 972,330 | +0.01(+0.04%) |
Dec 22, 2021 | 36.26 | 36.51 | 36.17 | 36.48 | 1,034,147 | +0.20(+0.55%) |
Dec 21, 2021 | 36.29 | 36.41 | 36.14 | 36.29 | 2,395,017 | +0.16(+0.43%) |
Dec 20, 2021 | 35.99 | 36.21 | 35.69 | 36.13 | 2,183,430 | -0.14(-0.39%) |
Dec 17, 2021 | 35.87 | 36.51 | 35.79 | 36.27 | 1,918,037 | +0.01(+0.04%) |
Dec 16, 2021 | 36.08 | 36.38 | 36.00 | 36.26 | 2,162,552 | +0.29(+0.81%) |
Dec 15, 2021 | 35.59 | 35.99 | 35.58 | 35.97 | 1,517,280 | +0.26(+0.74%) |
Dec 14, 2021 | 35.83 | 36.16 | 35.51 | 35.70 | 2,613,902 | +0.29(+0.83%) |
Dec 13, 2021 | 35.61 | 35.62 | 35.28 | 35.41 | 4,918,587 | -0.26(-0.73%) |
Dec 10, 2021 | 35.66 | 35.70 | 35.53 | 35.67 | 1,030,637 | +0.12(+0.33%) |
Dec 09, 2021 | 35.70 | 35.72 | 35.46 | 35.55 | 1,153,653 | -0.27(-0.75%) |
Dec 08, 2021 | 36.08 | 36.14 | 35.68 | 35.82 | 1,372,142 | -0.27(-0.75%) |
Dec 07, 2021 | 36.03 | 36.22 | 35.91 | 36.09 | 1,416,577 | +0.28(+0.79%) |
Dec 06, 2021 | 35.59 | 35.83 | 35.55 | 35.81 | 1,641,724 | +0.42(+1.19%) |
Dec 03, 2021 | 35.37 | 35.51 | 35.27 | 35.39 | 1,272,357 | +0.08(+0.23%) |
Dec 02, 2021 | 34.60 | 35.42 | 34.60 | 35.30 | 1,664,062 | +0.63(+1.83%) |
Dec 01, 2021 | 34.92 | 35.35 | 34.67 | 34.67 | 1,388,606 | -0.08(-0.24%) |
Nov 30, 2021 | 34.99 | 35.05 | 34.62 | 34.75 | 1,677,823 | -0.32(-0.91%) |
Nov 29, 2021 | 35.03 | 35.14 | 34.92 | 35.07 | 1,091,363 | +0.18(+0.51%) |
Nov 26, 2021 | 35.01 | 35.24 | 34.72 | 34.89 | 1,209,469 | -0.57(-1.60%) |
Nov 24, 2021 | 35.21 | 35.46 | 35.07 | 35.46 | 989,132 | +0.12(+0.35%) |
Nov 23, 2021 | 35.10 | 35.35 | 35.00 | 35.33 | 1,800,901 | +0.14(+0.41%) |
Nov 22, 2021 | 35.25 | 35.47 | 35.18 | 35.19 | 1,507,429 | -0.11(-0.31%) |
Nov 19, 2021 | 35.30 | 35.30 | 35.04 | 35.30 | 1,436,694 | +0.07(+0.20%) |
Nov 18, 2021 | 35.14 | 35.24 | 35.19 | 35.23 | 910,811 | +0.02(+0.06%) |
Nov 17, 2021 | 35.02 | 35.21 | 34.96 | 35.21 | 1,129,681 | +0.05(+0.14%) |
Nov 16, 2021 | 35.41 | 35.51 | 35.13 | 35.16 | 1,233,626 | -0.24(-0.68%) |
Nov 15, 2021 | 35.24 | 35.42 | 35.08 | 35.40 | 1,441,266 | +0.26(+0.75%) |
Nov 12, 2021 | 35.19 | 35.26 | 35.01 | 35.14 | 992,745 | +0.03(+0.08%) |
Nov 11, 2021 | 35.26 | 35.39 | 34.98 | 35.11 | 996,285 | -0.27(-0.76%) |
Nov 10, 2021 | 35.38 | 35.38 | 1,176,150 | -0.03(-0.08%) | ||
Nov 09, 2021 | 35.21 | 35.47 | 35.18 | 35.41 | 1,005,958 | +0.18(+0.51%) |
Nov 08, 2021 | 35.06 | 35.24 | 34.92 | 35.23 | 1,741,264 | +0.15(+0.43%) |
Nov 05, 2021 | 35.74 | 35.89 | 35.06 | 35.08 | 2,121,017 | -0.58(-1.63%) |
Nov 04, 2021 | 35.68 | 35.76 | 35.48 | 35.66 | 1,770,000 | +0.06(+0.16%) |
Nov 03, 2021 | 35.48 | 35.63 | 35.39 | 35.60 | 1,181,080 | +0.06(+0.17%) |
Nov 02, 2021 | 35.75 | 35.88 | 35.51 | 35.54 | 1,311,183 | -0.26(-0.73%) |