Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.99 | 40.23 | 40.22 | 615,728 | +1.19(+3.05%) | |
Jan 28, 2022 | 38.13 | 39.31 | 37.33 | 39.03 | 548,324 | +0.51(+1.32%) |
Jan 27, 2022 | 39.98 | 40.65 | 38.45 | 38.52 | 568,495 | -1.26(-3.17%) |
Jan 26, 2022 | 39.94 | 41.82 | 39.35 | 39.78 | 695,554 | +0.63(+1.61%) |
Jan 25, 2022 | 39.75 | 40.40 | 38.17 | 39.15 | 649,903 | -0.97(-2.42%) |
Jan 24, 2022 | 38.21 | 40.46 | 37.49 | 40.12 | 766,473 | +1.30(+3.35%) |
Jan 21, 2022 | 39.50 | 40.50 | 38.58 | 38.82 | 709,513 | -1.25(-3.12%) |
Jan 20, 2022 | 41.27 | 42.22 | 40.06 | 40.07 | 976,979 | -1.07(-2.60%) |
Jan 19, 2022 | 41.46 | 43.02 | 41.01 | 41.14 | 487,951 | -0.30(-0.72%) |
Jan 18, 2022 | 43.13 | 44.10 | 41.42 | 41.44 | 769,234 | -2.31(-5.28%) |
Jan 14, 2022 | 43.75 | 0 | +1.52(+3.60%) | |||
Jan 13, 2022 | 40.85 | 42.97 | 40.82 | 42.23 | 820,799 | +1.08(+2.62%) |
Jan 12, 2022 | 40.00 | 41.60 | 39.14 | 41.15 | 1,597,614 | +0.71(+1.76%) |
Jan 11, 2022 | 40.31 | 42.37 | 40.27 | 40.44 | 1,334,539 | +0.41(+1.02%) |
Jan 10, 2022 | 37.95 | 41.16 | 37.54 | 40.03 | 2,001,377 | +1.93(+5.07%) |
Jan 07, 2022 | 38.53 | 39.42 | 37.65 | 38.10 | 1,302,386 | -0.81(-2.08%) |
Jan 06, 2022 | 37.75 | 39.70 | 37.24 | 38.91 | 1,372,703 | +0.43(+1.12%) |
Jan 05, 2022 | 40.39 | 41.94 | 38.43 | 38.48 | 1,302,672 | -2.43(-5.94%) |
Jan 04, 2022 | 42.49 | 43.77 | 40.23 | 40.91 | 1,220,152 | -1.56(-3.68%) |
Jan 03, 2022 | 39.95 | 42.63 | 38.79 | 42.47 | 1,439,659 | +2.64(+6.64%) |
Dec 31, 2021 | 39.97 | 41.45 | 39.58 | 39.83 | 1,215,361 | -0.25(-0.62%) |
Dec 30, 2021 | 40.50 | 42.00 | 39.92 | 40.08 | 1,084,929 | -0.53(-1.31%) |
Dec 29, 2021 | 40.42 | 40.74 | 39.96 | 40.61 | 223,132 | +0.19(+0.47%) |
Dec 28, 2021 | 41.05 | 41.90 | 40.03 | 40.42 | 324,401 | -0.63(-1.53%) |
Dec 27, 2021 | 41.73 | 42.03 | 40.84 | 41.05 | 357,594 | -0.81(-1.94%) |
Dec 23, 2021 | 40.85 | 42.15 | 40.62 | 41.86 | 331,675 | +1.01(+2.47%) |
Dec 22, 2021 | 39.88 | 40.99 | 38.62 | 40.85 | 270,247 | +0.76(+1.90%) |
Dec 21, 2021 | 40.35 | 41.07 | 39.30 | 40.09 | 294,782 | +0.34(+0.85%) |
Dec 20, 2021 | 38.88 | 40.75 | 37.75 | 39.75 | 391,634 | +0.64(+1.64%) |
Dec 17, 2021 | 36.57 | 39.33 | 36.48 | 39.11 | 885,955 | +2.53(+6.92%) |
Dec 16, 2021 | 38.17 | 38.84 | 36.39 | 36.58 | 515,899 | -1.43(-3.76%) |
Dec 15, 2021 | 37.08 | 38.07 | 35.95 | 38.01 | 487,165 | +0.94(+2.54%) |
Dec 14, 2021 | 36.22 | 37.36 | 36.05 | 37.07 | 354,820 | +0.62(+1.70%) |
Dec 13, 2021 | 35.01 | 37.01 | 35.00 | 36.45 | 486,783 | +1.08(+3.05%) |
Dec 10, 2021 | 36.10 | 36.36 | 34.85 | 35.37 | 567,699 | -0.58(-1.61%) |
Dec 09, 2021 | 37.83 | 37.98 | 35.51 | 35.95 | 545,516 | -2.26(-5.91%) |
Dec 08, 2021 | 38.00 | 38.72 | 37.12 | 38.21 | 397,408 | +0.28(+0.74%) |
Dec 07, 2021 | 37.55 | 38.85 | 37.38 | 37.93 | 513,513 | +0.95(+2.57%) |
Dec 06, 2021 | 35.58 | 37.08 | 35.10 | 36.98 | 386,144 | +1.62(+4.58%) |
Dec 03, 2021 | 37.37 | 37.55 | 35.12 | 35.36 | 636,705 | -1.75(-4.72%) |
Dec 02, 2021 | 35.80 | 37.19 | 35.62 | 37.11 | 737,960 | +0.91(+2.51%) |
Dec 01, 2021 | 36.98 | 38.27 | 35.82 | 36.20 | 583,372 | -0.96(-2.58%) |
Nov 30, 2021 | 37.08 | 37.70 | 36.02 | 37.16 | 1,116,456 | +0.27(+0.73%) |
Nov 29, 2021 | 38.58 | 38.58 | 36.74 | 36.89 | 999,947 | -1.17(-3.07%) |
Nov 26, 2021 | 39.08 | 39.53 | 37.03 | 38.06 | 679,888 | -1.35(-3.43%) |
Nov 24, 2021 | 39.62 | 39.71 | 38.32 | 39.41 | 3,136,476 | -0.40(-1.00%) |
Nov 23, 2021 | 39.75 | 40.06 | 38.54 | 39.81 | 389,186 | +0.05(+0.13%) |
Nov 22, 2021 | 40.25 | 40.99 | 39.36 | 39.76 | 283,719 | -0.25(-0.62%) |
Nov 19, 2021 | 39.32 | 40.20 | 39.13 | 40.01 | 262,063 | +0.58(+1.47%) |
Nov 18, 2021 | 40.46 | 39.55 | 39.35 | 39.43 | 365,966 | -0.68(-1.70%) |
Nov 17, 2021 | 40.17 | 40.97 | 40.04 | 40.11 | 347,168 | -0.22(-0.55%) |
Nov 16, 2021 | 38.47 | 40.39 | 38.47 | 40.33 | 358,549 | +1.49(+3.84%) |
Nov 15, 2021 | 39.86 | 40.77 | 38.64 | 38.84 | 359,953 | -0.66(-1.67%) |
Nov 12, 2021 | 39.75 | 39.96 | 39.03 | 39.50 | 244,218 | -0.21(-0.53%) |
Nov 11, 2021 | 40.20 | 40.37 | 39.25 | 39.71 | 208,177 | -0.57(-1.42%) |
Nov 10, 2021 | 38.46 | 40.28 | 376,594 | -0.27(-0.67%) | ||
Nov 09, 2021 | 41.42 | 41.68 | 40.31 | 40.55 | 235,918 | -0.70(-1.70%) |
Nov 08, 2021 | 41.30 | 42.10 | 41.02 | 41.25 | 410,647 | -0.05(-0.12%) |
Nov 05, 2021 | 41.65 | 42.95 | 40.20 | 41.30 | 396,866 | -0.29(-0.70%) |
Nov 04, 2021 | 40.79 | 41.93 | 40.71 | 41.59 | 334,604 | +0.79(+1.94%) |
Nov 03, 2021 | 39.87 | 40.82 | 39.49 | 40.80 | 484,248 | +0.95(+2.38%) |
Nov 02, 2021 | 39.00 | 40.06 | 38.37 | 39.85 | 392,291 | +0.53(+1.35%) |