Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.74 | 37.81 | 48,505 | -0.25(-0.65%) | ||
Jan 28, 2022 | 37.17 | 38.06 | 36.87 | 38.06 | 28,927 | +1.05(+2.83%) |
Jan 27, 2022 | 36.98 | 38.01 | 36.56 | 37.01 | 54,990 | +0.09(+0.23%) |
Jan 26, 2022 | 38.42 | 40.12 | 36.84 | 36.92 | 29,782 | -1.36(-3.56%) |
Jan 25, 2022 | 38.34 | 38.83 | 37.94 | 38.28 | 31,663 | -0.44(-1.13%) |
Jan 24, 2022 | 37.16 | 38.98 | 37.16 | 38.72 | 54,989 | +1.14(+3.04%) |
Jan 21, 2022 | 37.06 | 38.51 | 36.61 | 37.58 | 61,275 | +0.38(+1.02%) |
Jan 20, 2022 | 37.81 | 37.87 | 37.17 | 37.20 | 43,033 | -0.69(-1.81%) |
Jan 19, 2022 | 38.29 | 38.29 | 37.49 | 37.88 | 35,169 | -0.16(-0.43%) |
Jan 18, 2022 | 38.49 | 38.50 | 37.80 | 38.05 | 55,202 | -0.80(-2.06%) |
Jan 14, 2022 | 38.85 | 0 | -0.26(-0.66%) | |||
Jan 13, 2022 | 38.61 | 39.13 | 38.35 | 39.10 | 55,977 | +0.59(+1.53%) |
Jan 12, 2022 | 38.89 | 39.09 | 38.41 | 38.51 | 43,675 | -0.48(-1.22%) |
Jan 11, 2022 | 39.47 | 39.61 | 38.55 | 38.99 | 31,959 | -0.57(-1.45%) |
Jan 10, 2022 | 39.80 | 39.92 | 39.28 | 39.56 | 27,036 | -0.20(-0.50%) |
Jan 07, 2022 | 38.96 | 40.05 | 38.65 | 39.76 | 30,911 | +0.64(+1.63%) |
Jan 06, 2022 | 39.07 | 39.63 | 38.98 | 39.12 | 22,452 | -0.07(-0.17%) |
Jan 05, 2022 | 38.93 | 39.63 | 38.75 | 39.19 | 33,953 | +0.45(+1.16%) |
Jan 04, 2022 | 38.86 | 39.15 | 38.48 | 38.74 | 57,456 | -0.20(-0.51%) |
Jan 03, 2022 | 37.96 | 39.28 | 37.96 | 38.94 | 28,959 | +0.88(+2.30%) |
Dec 31, 2021 | 38.06 | 39.10 | 37.84 | 38.06 | 23,706 | -0.22(-0.57%) |
Dec 30, 2021 | 38.47 | 38.65 | 38.11 | 38.28 | 19,988 | +0.04(+0.10%) |
Dec 29, 2021 | 38.44 | 38.63 | 37.80 | 38.25 | 35,681 | +0.18(+0.47%) |
Dec 28, 2021 | 38.21 | 38.45 | 35.59 | 38.07 | 19,403 | -0.14(-0.37%) |
Dec 27, 2021 | 38.83 | 38.95 | 37.95 | 38.21 | 14,712 | -0.62(-1.59%) |
Dec 23, 2021 | 39.04 | 39.23 | 38.45 | 38.82 | 22,927 | +0.07(+0.17%) |
Dec 22, 2021 | 38.96 | 38.96 | 38.31 | 38.76 | 22,841 | -0.33(-0.85%) |
Dec 21, 2021 | 38.78 | 39.44 | 38.55 | 39.09 | 26,936 | +0.61(+1.58%) |
Dec 20, 2021 | 38.56 | 39.53 | 37.77 | 38.48 | 64,913 | -0.62(-1.58%) |
Dec 17, 2021 | 39.42 | 39.65 | 38.61 | 39.10 | 200,636 | -0.28(-0.70%) |
Dec 16, 2021 | 39.37 | 40.46 | 38.89 | 39.37 | 288,125 | +0.40(+1.02%) |
Dec 15, 2021 | 38.15 | 39.00 | 38.00 | 38.98 | 46,305 | +0.69(+1.81%) |
Dec 14, 2021 | 38.97 | 40.05 | 37.47 | 38.28 | 64,985 | -1.02(-2.61%) |
Dec 13, 2021 | 37.64 | 39.69 | 37.42 | 39.31 | 50,239 | +1.59(+4.23%) |
Dec 10, 2021 | 38.09 | 38.89 | 37.52 | 37.71 | 25,447 | -0.12(-0.33%) |
Dec 09, 2021 | 37.28 | 37.95 | 37.01 | 37.84 | 38,427 | +0.16(+0.43%) |
Dec 08, 2021 | 37.79 | 38.09 | 37.44 | 37.68 | 30,086 | -0.24(-0.63%) |
Dec 07, 2021 | 38.53 | 38.97 | 37.84 | 37.91 | 32,665 | -0.89(-2.30%) |
Dec 06, 2021 | 38.48 | 39.34 | 38.34 | 38.81 | 37,005 | +0.83(+2.17%) |
Dec 03, 2021 | 37.95 | 38.24 | 37.26 | 37.98 | 36,264 | -0.02(-0.05%) |
Dec 02, 2021 | 36.19 | 38.17 | 36.19 | 38.00 | 46,930 | +1.95(+5.39%) |
Dec 01, 2021 | 36.96 | 37.87 | 35.95 | 36.05 | 73,096 | -0.20(-0.55%) |
Nov 30, 2021 | 37.51 | 37.70 | 36.12 | 36.25 | 63,174 | -1.73(-4.55%) |
Nov 29, 2021 | 39.62 | 39.94 | 37.74 | 37.98 | 37,303 | -1.42(-3.61%) |
Nov 26, 2021 | 40.25 | 40.35 | 38.75 | 39.40 | 34,150 | -1.69(-4.11%) |
Nov 24, 2021 | 41.18 | 41.42 | 40.69 | 41.09 | 24,300 | +0.15(+0.38%) |
Nov 23, 2021 | 39.70 | 41.25 | 39.70 | 40.94 | 41,567 | +1.01(+2.54%) |
Nov 22, 2021 | 39.99 | 40.79 | 39.37 | 39.93 | 49,958 | +0.18(+0.45%) |
Nov 19, 2021 | 39.74 | 40.34 | 39.22 | 39.74 | 42,853 | -0.42(-1.04%) |
Nov 18, 2021 | 40.67 | 40.16 | 39.87 | 40.16 | 40,642 | -0.46(-1.14%) |
Nov 17, 2021 | 39.77 | 40.63 | 39.39 | 40.63 | 47,731 | +0.61(+1.52%) |
Nov 16, 2021 | 40.93 | 40.93 | 39.84 | 40.02 | 24,353 | -0.66(-1.63%) |
Nov 15, 2021 | 40.90 | 40.94 | 40.35 | 40.68 | 29,129 | -0.29(-0.72%) |
Nov 12, 2021 | 40.94 | 40.98 | 39.58 | 40.98 | 21,211 | -0.01(-0.02%) |
Nov 11, 2021 | 40.99 | 41.25 | 40.73 | 40.99 | 17,538 | +0.07(+0.16%) |
Nov 10, 2021 | 41.32 | 40.92 | 21,277 | -0.68(-1.64%) | ||
Nov 09, 2021 | 41.42 | 41.98 | 40.97 | 41.60 | 18,889 | +0.00(+0.00%) |
Nov 08, 2021 | 41.87 | 41.96 | 41.36 | 41.60 | 23,584 | +0.09(+0.21%) |
Nov 05, 2021 | 40.92 | 42.46 | 40.92 | 41.52 | 36,578 | +0.92(+2.27%) |
Nov 04, 2021 | 41.19 | 41.69 | 40.16 | 40.60 | 57,193 | -0.40(-0.97%) |
Nov 03, 2021 | 40.53 | 41.39 | 40.17 | 41.00 | 55,807 | +0.63(+1.55%) |
Nov 02, 2021 | 40.38 | 40.62 | 39.90 | 40.37 | 37,846 | +0.22(+0.54%) |