Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.09 | 38.14 | 38.09 | 1,027,252 | +0.86(+2.31%) | |
Jan 28, 2022 | 37.75 | 38.17 | 36.31 | 37.23 | 878,667 | -0.47(-1.25%) |
Jan 27, 2022 | 39.72 | 40.25 | 37.51 | 37.70 | 1,286,844 | +0.69(+1.86%) |
Jan 26, 2022 | 36.68 | 37.67 | 36.39 | 37.01 | 1,352,935 | +0.52(+1.42%) |
Jan 25, 2022 | 37.30 | 38.09 | 36.04 | 36.50 | 1,014,633 | -1.13(-3.01%) |
Jan 24, 2022 | 36.64 | 37.68 | 36.03 | 37.63 | 843,189 | +0.66(+1.79%) |
Jan 21, 2022 | 37.75 | 37.86 | 36.68 | 36.97 | 973,759 | -0.96(-2.54%) |
Jan 20, 2022 | 38.72 | 39.14 | 37.76 | 37.93 | 742,590 | -0.59(-1.54%) |
Jan 19, 2022 | 39.74 | 39.86 | 38.51 | 38.52 | 711,964 | -1.20(-3.02%) |
Jan 18, 2022 | 39.71 | 40.05 | 39.20 | 39.72 | 845,638 | -0.08(-0.21%) |
Jan 14, 2022 | 39.81 | 0 | +0.13(+0.33%) | |||
Jan 13, 2022 | 39.49 | 39.87 | 39.28 | 39.68 | 356,883 | +0.41(+1.03%) |
Jan 12, 2022 | 39.26 | 39.48 | 38.75 | 39.27 | 908,163 | +0.07(+0.17%) |
Jan 11, 2022 | 38.58 | 39.21 | 38.18 | 39.20 | 536,907 | +0.80(+2.09%) |
Jan 10, 2022 | 38.76 | 38.80 | 37.75 | 38.40 | 678,426 | -0.59(-1.52%) |
Jan 07, 2022 | 39.70 | 40.08 | 38.99 | 39.00 | 694,764 | -0.48(-1.22%) |
Jan 06, 2022 | 39.68 | 39.78 | 39.11 | 39.48 | 363,310 | +0.08(+0.22%) |
Jan 05, 2022 | 40.09 | 40.43 | 39.36 | 39.39 | 653,200 | -0.53(-1.32%) |
Jan 04, 2022 | 39.13 | 40.40 | 38.87 | 39.92 | 669,189 | +1.13(+2.92%) |
Jan 03, 2022 | 39.09 | 39.57 | 38.75 | 38.79 | 619,343 | -0.12(-0.32%) |
Dec 31, 2021 | 39.01 | 39.20 | 38.79 | 38.91 | 261,682 | -0.08(-0.19%) |
Dec 30, 2021 | 39.16 | 39.70 | 38.94 | 38.99 | 301,135 | -0.45(-1.15%) |
Dec 29, 2021 | 38.86 | 39.57 | 38.86 | 39.44 | 388,975 | +0.47(+1.21%) |
Dec 28, 2021 | 39.03 | 39.32 | 38.88 | 38.97 | 420,195 | -0.01(-0.02%) |
Dec 27, 2021 | 38.12 | 39.01 | 38.05 | 38.98 | 387,493 | +0.99(+2.61%) |
Dec 23, 2021 | 37.52 | 38.32 | 37.46 | 37.99 | 443,242 | +0.59(+1.59%) |
Dec 22, 2021 | 36.80 | 37.41 | 36.80 | 37.39 | 375,429 | +0.42(+1.15%) |
Dec 21, 2021 | 35.73 | 37.05 | 35.62 | 36.97 | 608,816 | +1.53(+4.31%) |
Dec 20, 2021 | 35.71 | 35.86 | 34.98 | 35.44 | 560,341 | -0.80(-2.21%) |
Dec 17, 2021 | 36.61 | 36.83 | 35.95 | 36.24 | 1,667,286 | -0.31(-0.85%) |
Dec 16, 2021 | 36.99 | 37.26 | 36.48 | 36.55 | 621,012 | -0.08(-0.23%) |
Dec 15, 2021 | 36.65 | 36.72 | 35.89 | 36.64 | 728,712 | -0.08(-0.23%) |
Dec 14, 2021 | 36.37 | 37.23 | 36.18 | 36.72 | 675,074 | +0.28(+0.78%) |
Dec 13, 2021 | 36.76 | 36.94 | 36.30 | 36.44 | 595,955 | -0.32(-0.87%) |
Dec 10, 2021 | 37.03 | 37.27 | 36.37 | 36.76 | 689,189 | +0.10(+0.28%) |
Dec 09, 2021 | 36.56 | 36.96 | 36.02 | 36.66 | 440,559 | -0.15(-0.41%) |
Dec 08, 2021 | 36.67 | 37.20 | 36.34 | 36.81 | 507,805 | +0.14(+0.39%) |
Dec 07, 2021 | 36.55 | 37.03 | 36.33 | 36.67 | 859,291 | +0.57(+1.57%) |
Dec 06, 2021 | 36.33 | 36.75 | 35.78 | 36.10 | 1,034,271 | +0.19(+0.53%) |
Dec 03, 2021 | 35.60 | 36.32 | 35.26 | 35.91 | 1,238,750 | +0.50(+1.41%) |
Dec 02, 2021 | 34.19 | 35.73 | 34.08 | 35.41 | 817,873 | +1.33(+3.90%) |
Dec 01, 2021 | 34.94 | 35.23 | 34.08 | 34.08 | 646,537 | -0.15(-0.44%) |
Nov 30, 2021 | 34.53 | 34.69 | 33.70 | 34.23 | 609,796 | -0.64(-1.84%) |
Nov 29, 2021 | 35.32 | 35.39 | 34.62 | 34.87 | 629,091 | +0.04(+0.11%) |
Nov 26, 2021 | 35.74 | 36.03 | 34.42 | 34.84 | 522,105 | -1.63(-4.47%) |
Nov 24, 2021 | 36.71 | 36.88 | 36.40 | 36.47 | 616,087 | -0.37(-0.99%) |
Nov 23, 2021 | 37.00 | 37.11 | 36.65 | 36.83 | 539,711 | -0.09(-0.25%) |
Nov 22, 2021 | 36.79 | 37.54 | 36.51 | 36.93 | 638,178 | +0.39(+1.08%) |
Nov 19, 2021 | 36.91 | 36.97 | 36.48 | 36.53 | 907,146 | -0.66(-1.77%) |
Nov 18, 2021 | 37.38 | 37.23 | 37.09 | 37.19 | 351,775 | -0.15(-0.40%) |
Nov 17, 2021 | 37.22 | 37.41 | 36.87 | 37.34 | 694,043 | +0.02(+0.05%) |
Nov 16, 2021 | 37.39 | 37.73 | 37.15 | 37.32 | 409,093 | +0.06(+0.15%) |
Nov 15, 2021 | 37.50 | 37.53 | 36.91 | 37.26 | 413,583 | -0.08(-0.20%) |
Nov 12, 2021 | 37.33 | 37.69 | 36.97 | 37.34 | 416,939 | -0.02(-0.05%) |
Nov 11, 2021 | 37.01 | 37.46 | 36.93 | 37.36 | 327,009 | +0.46(+1.25%) |
Nov 10, 2021 | 36.43 | 36.90 | 714,133 | +0.34(+0.92%) | ||
Nov 09, 2021 | 36.83 | 36.94 | 36.34 | 36.56 | 550,143 | -0.30(-0.81%) |
Nov 08, 2021 | 37.83 | 37.91 | 36.78 | 36.86 | 643,104 | -0.93(-2.46%) |
Nov 05, 2021 | 36.94 | 38.00 | 36.81 | 37.79 | 818,775 | +1.13(+3.07%) |
Nov 04, 2021 | 37.62 | 37.77 | 36.45 | 36.66 | 670,193 | -0.75(-2.00%) |
Nov 03, 2021 | 37.13 | 37.88 | 36.94 | 37.41 | 622,932 | +0.28(+0.76%) |
Nov 02, 2021 | 36.83 | 37.24 | 36.56 | 37.13 | 582,772 | +0.44(+1.20%) |