Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.53 | 39.29 | 39.27 | 254,770 | +0.69(+1.78%) | |
Jan 28, 2022 | 37.70 | 38.59 | 37.32 | 38.59 | 173,180 | +1.01(+2.68%) |
Jan 27, 2022 | 38.22 | 38.50 | 37.46 | 37.58 | 248,829 | -0.18(-0.49%) |
Jan 26, 2022 | 38.44 | 38.73 | 37.40 | 37.76 | 1,530,826 | -0.10(-0.26%) |
Jan 25, 2022 | 37.81 | 38.22 | 37.25 | 37.86 | 784,175 | -0.45(-1.16%) |
Jan 24, 2022 | 37.68 | 38.35 | 36.68 | 38.30 | 836,626 | +0.04(+0.10%) |
Jan 21, 2022 | 38.82 | 39.06 | 38.24 | 38.27 | 756,869 | -0.62(-1.59%) |
Jan 20, 2022 | 39.56 | 39.93 | 38.87 | 38.89 | 205,397 | -0.43(-1.08%) |
Jan 19, 2022 | 39.96 | 40.04 | 39.30 | 39.31 | 126,703 | -0.42(-1.05%) |
Jan 18, 2022 | 40.07 | 40.07 | 39.67 | 39.73 | 175,733 | -0.70(-1.72%) |
Jan 14, 2022 | 40.42 | 0 | +0.03(+0.07%) | |||
Jan 13, 2022 | 41.17 | 41.18 | 40.33 | 40.40 | 253,165 | -0.60(-1.46%) |
Jan 12, 2022 | 41.10 | 41.21 | 40.88 | 41.00 | 197,331 | +0.15(+0.36%) |
Jan 11, 2022 | 40.52 | 40.89 | 40.21 | 40.85 | 487,026 | +0.38(+0.93%) |
Jan 10, 2022 | 40.27 | 40.52 | 39.69 | 40.47 | 474,182 | -0.05(-0.12%) |
Jan 07, 2022 | 40.69 | 40.74 | 40.38 | 40.52 | 174,390 | -0.15(-0.36%) |
Jan 06, 2022 | 40.75 | 40.90 | 40.46 | 40.67 | 696,256 | -0.14(-0.33%) |
Jan 05, 2022 | 41.64 | 41.64 | 40.76 | 40.80 | 366,065 | -0.78(-1.89%) |
Jan 04, 2022 | 41.79 | 41.84 | 41.41 | 41.59 | 111,510 | -0.08(-0.19%) |
Jan 03, 2022 | 41.49 | 41.67 | 41.34 | 41.66 | 224,392 | +0.38(+0.91%) |
Dec 31, 2021 | 41.41 | 41.49 | 41.30 | 41.29 | 177,554 | -0.14(-0.33%) |
Dec 30, 2021 | 41.61 | 41.67 | 41.39 | 41.42 | 102,091 | -0.15(-0.35%) |
Dec 29, 2021 | 41.58 | 41.65 | 41.45 | 41.57 | 266,138 | +0.04(+0.09%) |
Dec 28, 2021 | 41.65 | 41.67 | 41.45 | 41.53 | 269,945 | -0.06(-0.14%) |
Dec 27, 2021 | 41.11 | 41.59 | 41.11 | 41.59 | 161,877 | +0.60(+1.46%) |
Dec 23, 2021 | 40.78 | 41.11 | 40.78 | 40.99 | 70,620 | +0.29(+0.71%) |
Dec 22, 2021 | 40.32 | 40.73 | 40.31 | 40.70 | 103,954 | +0.41(+1.01%) |
Dec 21, 2021 | 39.97 | 40.30 | 39.69 | 40.29 | 145,211 | +0.73(+1.84%) |
Dec 20, 2021 | 39.54 | 39.61 | 39.28 | 39.56 | 127,247 | -0.41(-1.02%) |
Dec 17, 2021 | 40.17 | 40.42 | 39.73 | 39.97 | 502,921 | -0.49(-1.21%) |
Dec 16, 2021 | 41.08 | 41.08 | 40.33 | 40.46 | 229,109 | -0.41(-1.01%) |
Dec 15, 2021 | 40.24 | 40.88 | 39.98 | 40.88 | 170,703 | +0.67(+1.66%) |
Dec 14, 2021 | 40.18 | 40.36 | 39.93 | 40.21 | 96,489 | -0.28(-0.69%) |
Dec 13, 2021 | 40.96 | 40.96 | 40.47 | 40.49 | 324,533 | -0.45(-1.11%) |
Dec 10, 2021 | 40.76 | 40.97 | 40.57 | 40.94 | 95,290 | +0.42(+1.05%) |
Dec 09, 2021 | 40.74 | 40.77 | 40.52 | 40.52 | 65,639 | -0.26(-0.64%) |
Dec 08, 2021 | 40.80 | 40.86 | 40.57 | 40.78 | 166,190 | +0.05(+0.12%) |
Dec 07, 2021 | 40.41 | 40.74 | 40.41 | 40.73 | 50,330 | +0.84(+2.10%) |
Dec 06, 2021 | 39.69 | 40.04 | 39.48 | 39.89 | 182,105 | +0.38(+0.95%) |
Dec 03, 2021 | 40.01 | 40.06 | 39.05 | 39.52 | 139,575 | -0.28(-0.70%) |
Dec 02, 2021 | 39.36 | 39.98 | 39.24 | 39.80 | 249,130 | +0.50(+1.28%) |
Dec 01, 2021 | 40.26 | 40.46 | 39.28 | 39.29 | 159,148 | -0.38(-0.95%) |
Nov 30, 2021 | 40.10 | 40.33 | 39.64 | 39.67 | 206,579 | -0.67(-1.65%) |
Nov 29, 2021 | 40.24 | 40.53 | 40.11 | 40.34 | 225,257 | +0.46(+1.16%) |
Nov 26, 2021 | 40.20 | 40.20 | 39.79 | 39.87 | 54,407 | -0.88(-2.15%) |
Nov 24, 2021 | 40.48 | 40.79 | 40.42 | 40.75 | 98,680 | +0.04(+0.09%) |
Nov 23, 2021 | 40.55 | 40.73 | 40.34 | 40.71 | 140,555 | +0.11(+0.26%) |
Nov 22, 2021 | 40.92 | 41.15 | 40.61 | 40.61 | 81,892 | -0.10(-0.24%) |
Nov 19, 2021 | 40.77 | 40.86 | 40.69 | 40.70 | 57,203 | -0.05(-0.12%) |
Nov 18, 2021 | 40.65 | 40.80 | 40.74 | 40.75 | 76,676 | +0.25(+0.62%) |
Nov 17, 2021 | 40.64 | 40.65 | 40.50 | 40.50 | 1,551,705 | -0.12(-0.28%) |
Nov 16, 2021 | 40.43 | 40.71 | 40.41 | 40.62 | 96,627 | +0.20(+0.50%) |
Nov 15, 2021 | 40.57 | 40.57 | 40.29 | 40.41 | 50,818 | -0.06(-0.14%) |
Nov 12, 2021 | 40.27 | 40.47 | 40.16 | 40.47 | 58,183 | +0.29(+0.72%) |
Nov 11, 2021 | 40.35 | 40.38 | 40.17 | 40.18 | 33,027 | +0.02(+0.05%) |
Nov 10, 2021 | 40.31 | 40.16 | 70,975 | -0.26(-0.64%) | ||
Nov 09, 2021 | 40.69 | 40.69 | 40.35 | 40.42 | 555,279 | -0.16(-0.40%) |
Nov 08, 2021 | 40.62 | 40.72 | 40.56 | 40.59 | 47,299 | +0.06(+0.14%) |
Nov 05, 2021 | 40.59 | 40.75 | 40.44 | 40.53 | 92,439 | +0.09(+0.21%) |
Nov 04, 2021 | 40.21 | 40.44 | 40.21 | 40.44 | 59,556 | +0.29(+0.72%) |
Nov 03, 2021 | 39.82 | 40.17 | 39.79 | 40.15 | 49,828 | +0.27(+0.68%) |
Nov 02, 2021 | 39.68 | 39.90 | 39.67 | 39.88 | 74,303 | +0.17(+0.44%) |