Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.62 | 40.02 | 39.88 | 1,956,661 | +0.94(+2.41%) | |
Jan 28, 2022 | 38.64 | 38.95 | 37.80 | 38.94 | 496,094 | +0.28(+0.72%) |
Jan 27, 2022 | 39.39 | 40.08 | 38.36 | 38.67 | 555,453 | -0.72(-1.82%) |
Jan 26, 2022 | 40.81 | 40.90 | 39.20 | 39.38 | 665,876 | -1.25(-3.08%) |
Jan 25, 2022 | 39.82 | 41.14 | 39.72 | 40.64 | 633,700 | +0.21(+0.52%) |
Jan 24, 2022 | 38.96 | 40.64 | 38.75 | 40.43 | 613,679 | +0.95(+2.40%) |
Jan 21, 2022 | 40.12 | 40.94 | 39.48 | 39.48 | 535,332 | -0.69(-1.71%) |
Jan 20, 2022 | 41.06 | 41.79 | 40.12 | 40.17 | 415,384 | -0.69(-1.69%) |
Jan 19, 2022 | 41.36 | 41.75 | 40.66 | 40.86 | 476,672 | -0.58(-1.41%) |
Jan 18, 2022 | 43.01 | 43.21 | 41.38 | 41.44 | 403,238 | -1.77(-4.10%) |
Jan 14, 2022 | 43.21 | 0 | +0.28(+0.65%) | |||
Jan 13, 2022 | 41.89 | 43.28 | 41.89 | 42.93 | 586,279 | +1.24(+2.98%) |
Jan 12, 2022 | 41.10 | 42.11 | 41.10 | 41.69 | 755,563 | +0.49(+1.18%) |
Jan 11, 2022 | 41.48 | 41.64 | 40.59 | 41.20 | 623,528 | -0.20(-0.49%) |
Jan 10, 2022 | 41.02 | 41.61 | 40.53 | 41.40 | 548,752 | +0.38(+0.93%) |
Jan 07, 2022 | 40.56 | 41.67 | 40.56 | 41.02 | 601,653 | +0.39(+0.97%) |
Jan 06, 2022 | 41.00 | 41.85 | 40.53 | 40.63 | 499,582 | -0.28(-0.68%) |
Jan 05, 2022 | 40.03 | 41.25 | 39.67 | 40.90 | 572,271 | +1.06(+2.65%) |
Jan 04, 2022 | 39.15 | 40.27 | 39.15 | 39.85 | 476,979 | +0.92(+2.37%) |
Jan 03, 2022 | 38.93 | 39.49 | 38.49 | 38.92 | 614,888 | +0.03(+0.07%) |
Dec 31, 2021 | 38.65 | 39.29 | 38.52 | 38.89 | 289,512 | +0.30(+0.76%) |
Dec 30, 2021 | 38.68 | 39.19 | 38.55 | 38.60 | 258,105 | -0.05(-0.12%) |
Dec 29, 2021 | 38.94 | 39.33 | 38.58 | 38.65 | 237,445 | -0.47(-1.19%) |
Dec 28, 2021 | 39.20 | 39.79 | 39.09 | 39.11 | 375,814 | -0.29(-0.73%) |
Dec 27, 2021 | 39.43 | 39.72 | 39.15 | 39.40 | 301,919 | -0.14(-0.36%) |
Dec 23, 2021 | 39.04 | 40.14 | 39.04 | 39.54 | 437,990 | +0.61(+1.57%) |
Dec 22, 2021 | 38.40 | 38.97 | 37.91 | 38.93 | 460,657 | +0.46(+1.19%) |
Dec 21, 2021 | 37.32 | 38.52 | 37.32 | 38.48 | 428,817 | +1.40(+3.78%) |
Dec 20, 2021 | 37.90 | 38.20 | 36.60 | 37.08 | 679,987 | -1.26(-3.28%) |
Dec 17, 2021 | 38.99 | 39.18 | 38.13 | 38.33 | 1,403,818 | -0.94(-2.40%) |
Dec 16, 2021 | 38.49 | 40.05 | 37.97 | 39.28 | 958,868 | +0.35(+0.91%) |
Dec 15, 2021 | 43.77 | 44.61 | 37.41 | 38.92 | 1,616,214 | -4.82(-11.01%) |
Dec 14, 2021 | 43.34 | 44.46 | 43.18 | 43.74 | 583,839 | +0.17(+0.39%) |
Dec 13, 2021 | 43.54 | 43.86 | 43.14 | 43.57 | 354,180 | +0.17(+0.39%) |
Dec 10, 2021 | 43.38 | 43.70 | 43.06 | 43.40 | 293,396 | +0.19(+0.44%) |
Dec 09, 2021 | 43.47 | 43.81 | 42.82 | 43.21 | 401,974 | -0.52(-1.20%) |
Dec 08, 2021 | 43.55 | 43.96 | 43.47 | 43.73 | 411,940 | +0.20(+0.46%) |
Dec 07, 2021 | 44.44 | 44.55 | 43.40 | 43.53 | 402,494 | -0.60(-1.36%) |
Dec 06, 2021 | 43.28 | 44.61 | 43.10 | 44.13 | 420,532 | +1.54(+3.62%) |
Dec 03, 2021 | 43.35 | 43.43 | 41.88 | 42.59 | 484,910 | -0.55(-1.28%) |
Dec 02, 2021 | 42.17 | 43.63 | 42.17 | 43.14 | 597,653 | +1.41(+3.38%) |
Dec 01, 2021 | 43.94 | 44.27 | 41.73 | 41.73 | 354,909 | -1.11(-2.60%) |
Nov 30, 2021 | 43.80 | 44.02 | 42.52 | 42.85 | 411,639 | -1.31(-2.98%) |
Nov 29, 2021 | 44.87 | 44.87 | 44.05 | 44.16 | 238,115 | -0.14(-0.32%) |
Nov 26, 2021 | 44.68 | 45.25 | 43.75 | 44.30 | 230,678 | -1.68(-3.64%) |
Nov 24, 2021 | 46.30 | 46.80 | 45.92 | 45.98 | 173,042 | -0.51(-1.11%) |
Nov 23, 2021 | 46.19 | 46.75 | 46.18 | 46.49 | 255,958 | +0.24(+0.51%) |
Nov 22, 2021 | 45.38 | 46.53 | 45.37 | 46.26 | 336,375 | +1.14(+2.53%) |
Nov 19, 2021 | 44.27 | 45.59 | 44.23 | 45.11 | 413,030 | +0.45(+1.00%) |
Nov 18, 2021 | 45.51 | 44.83 | 44.62 | 44.66 | 264,570 | -0.75(-1.66%) |
Nov 17, 2021 | 46.23 | 46.23 | 45.35 | 45.42 | 365,716 | -1.05(-2.25%) |
Nov 16, 2021 | 46.45 | 46.79 | 46.12 | 46.46 | 394,353 | -0.07(-0.14%) |
Nov 15, 2021 | 46.45 | 46.69 | 46.15 | 46.53 | 301,363 | +0.30(+0.66%) |
Nov 12, 2021 | 46.43 | 46.43 | 46.00 | 46.23 | 190,316 | -0.02(-0.04%) |
Nov 11, 2021 | 45.91 | 46.45 | 45.70 | 46.25 | 294,014 | +0.44(+0.96%) |
Nov 10, 2021 | 45.34 | 45.81 | 176,766 | +0.43(+0.94%) | ||
Nov 09, 2021 | 45.49 | 45.86 | 45.27 | 45.38 | 205,729 | -0.11(-0.25%) |
Nov 08, 2021 | 46.09 | 46.39 | 45.44 | 45.49 | 376,664 | -0.21(-0.46%) |
Nov 05, 2021 | 44.60 | 46.28 | 44.41 | 45.70 | 489,687 | +1.61(+3.65%) |
Nov 04, 2021 | 43.67 | 44.27 | 43.51 | 44.09 | 274,789 | +0.62(+1.42%) |
Nov 03, 2021 | 42.83 | 43.79 | 42.81 | 43.47 | 360,600 | +0.36(+0.84%) |
Nov 02, 2021 | 43.21 | 43.65 | 42.98 | 43.11 | 215,367 | -0.21(-0.48%) |