Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.54 | 32.40 | 32.37 | 1,474,192 | +0.54(+1.68%) | |
Jan 28, 2022 | 31.36 | 31.85 | 30.66 | 31.84 | 641,955 | +0.45(+1.43%) |
Jan 27, 2022 | 31.87 | 32.39 | 31.11 | 31.39 | 903,801 | -0.05(-0.17%) |
Jan 26, 2022 | 32.11 | 32.53 | 31.07 | 31.44 | 1,727,582 | +0.00(+0.00%) |
Jan 25, 2022 | 31.00 | 31.80 | 30.13 | 31.44 | 1,842,286 | -0.25(-0.78%) |
Jan 24, 2022 | 30.83 | 31.74 | 29.71 | 31.69 | 1,361,272 | +0.00(+0.00%) |
Jan 21, 2022 | 32.79 | 32.85 | 31.40 | 31.69 | 2,188,229 | -1.64(-4.92%) |
Jan 20, 2022 | 34.18 | 34.56 | 33.22 | 33.33 | 1,131,678 | -0.65(-1.91%) |
Jan 19, 2022 | 35.18 | 35.18 | 33.93 | 33.98 | 1,093,402 | -1.18(-3.34%) |
Jan 18, 2022 | 35.64 | 35.66 | 35.01 | 35.15 | 946,241 | -0.88(-2.43%) |
Jan 14, 2022 | 36.03 | 0 | -0.85(-2.31%) | |||
Jan 13, 2022 | 36.66 | 37.60 | 36.58 | 36.88 | 856,162 | -0.02(-0.05%) |
Jan 12, 2022 | 38.45 | 38.70 | 36.85 | 36.90 | 824,676 | -1.36(-3.55%) |
Jan 11, 2022 | 37.53 | 38.34 | 36.85 | 38.26 | 560,994 | +0.49(+1.30%) |
Jan 10, 2022 | 37.35 | 37.91 | 36.80 | 37.77 | 1,055,881 | +0.18(+0.47%) |
Jan 07, 2022 | 36.67 | 37.65 | 36.60 | 37.59 | 1,031,303 | +1.15(+3.15%) |
Jan 06, 2022 | 36.02 | 36.52 | 35.66 | 36.44 | 702,272 | +0.57(+1.59%) |
Jan 05, 2022 | 37.44 | 37.48 | 35.82 | 35.87 | 895,692 | -1.29(-3.47%) |
Jan 04, 2022 | 37.19 | 37.69 | 36.87 | 37.16 | 926,605 | +0.33(+0.91%) |
Jan 03, 2022 | 37.02 | 37.38 | 36.45 | 36.83 | 638,932 | +0.04(+0.10%) |
Dec 31, 2021 | 36.85 | 37.28 | 36.77 | 36.80 | 398,150 | -0.15(-0.40%) |
Dec 30, 2021 | 37.59 | 37.62 | 36.94 | 36.94 | 373,767 | -0.44(-1.17%) |
Dec 29, 2021 | 37.48 | 37.75 | 37.34 | 37.38 | 253,373 | -0.13(-0.35%) |
Dec 28, 2021 | 37.51 | 37.97 | 37.51 | 37.51 | 602,834 | -0.16(-0.42%) |
Dec 27, 2021 | 36.95 | 37.68 | 36.91 | 37.67 | 644,794 | +0.76(+2.07%) |
Dec 23, 2021 | 36.35 | 37.05 | 36.24 | 36.91 | 644,313 | +1.04(+2.91%) |
Dec 22, 2021 | 35.79 | 36.21 | 35.63 | 35.87 | 533,010 | +0.04(+0.10%) |
Dec 21, 2021 | 35.03 | 35.85 | 34.92 | 35.83 | 808,299 | +1.18(+3.42%) |
Dec 20, 2021 | 35.44 | 35.44 | 33.94 | 34.65 | 757,889 | -1.43(-3.96%) |
Dec 17, 2021 | 35.91 | 36.28 | 35.41 | 36.08 | 3,130,929 | -0.20(-0.56%) |
Dec 16, 2021 | 36.94 | 37.15 | 35.98 | 36.28 | 921,677 | -0.17(-0.46%) |
Dec 15, 2021 | 36.60 | 36.63 | 35.92 | 36.44 | 925,322 | -0.17(-0.46%) |
Dec 14, 2021 | 35.81 | 36.92 | 35.81 | 36.61 | 1,155,634 | +0.67(+1.86%) |
Dec 13, 2021 | 36.76 | 36.77 | 35.85 | 35.94 | 1,077,947 | -0.90(-2.45%) |
Dec 10, 2021 | 36.72 | 36.97 | 36.42 | 36.85 | 1,253,159 | +0.44(+1.20%) |
Dec 09, 2021 | 35.97 | 36.51 | 35.80 | 36.41 | 1,674,122 | +0.04(+0.12%) |
Dec 08, 2021 | 36.44 | 36.72 | 36.31 | 36.37 | 699,875 | -0.07(-0.19%) |
Dec 07, 2021 | 36.41 | 36.89 | 36.33 | 36.44 | 1,031,212 | +0.69(+1.94%) |
Dec 06, 2021 | 36.06 | 36.23 | 35.47 | 35.74 | 1,176,929 | +0.17(+0.47%) |
Dec 03, 2021 | 36.94 | 37.11 | 35.24 | 35.58 | 963,320 | -1.47(-3.96%) |
Dec 02, 2021 | 36.46 | 37.43 | 36.03 | 37.04 | 879,992 | +0.70(+1.93%) |
Dec 01, 2021 | 38.23 | 38.63 | 36.32 | 36.34 | 1,227,510 | -1.15(-3.07%) |
Nov 30, 2021 | 38.63 | 38.77 | 37.28 | 37.49 | 1,764,348 | -1.79(-4.56%) |
Nov 29, 2021 | 39.94 | 39.96 | 39.09 | 39.28 | 1,080,389 | +0.04(+0.09%) |
Nov 26, 2021 | 39.47 | 39.65 | 38.82 | 39.24 | 728,834 | -1.56(-3.83%) |
Nov 24, 2021 | 40.45 | 41.02 | 40.37 | 40.80 | 714,308 | +0.01(+0.02%) |
Nov 23, 2021 | 40.66 | 41.01 | 40.44 | 40.80 | 876,857 | +0.22(+0.54%) |
Nov 22, 2021 | 40.89 | 41.22 | 40.38 | 40.58 | 902,840 | +0.15(+0.37%) |
Nov 19, 2021 | 40.48 | 40.82 | 40.12 | 40.43 | 1,278,549 | -0.09(-0.22%) |
Nov 18, 2021 | 40.16 | 40.89 | 40.47 | 40.52 | 2,208,186 | +0.70(+1.76%) |
Nov 17, 2021 | 40.58 | 40.58 | 39.52 | 39.81 | 1,168,910 | -0.81(-1.99%) |
Nov 16, 2021 | 41.59 | 41.59 | 40.54 | 40.62 | 794,301 | -1.14(-2.73%) |
Nov 15, 2021 | 41.89 | 41.89 | 41.54 | 41.76 | 674,631 | -0.04(-0.11%) |
Nov 12, 2021 | 42.33 | 42.35 | 41.66 | 41.81 | 576,584 | -0.32(-0.77%) |
Nov 11, 2021 | 42.13 | 42.25 | 41.66 | 42.13 | 954,719 | +0.05(+0.13%) |
Nov 10, 2021 | 42.16 | 42.08 | 641,379 | -0.41(-0.97%) | ||
Nov 09, 2021 | 42.06 | 42.54 | 41.94 | 42.49 | 603,845 | +0.07(+0.17%) |
Nov 08, 2021 | 42.11 | 42.51 | 41.78 | 42.42 | 722,628 | +0.48(+1.15%) |
Nov 05, 2021 | 41.70 | 42.18 | 41.49 | 41.94 | 669,856 | +0.59(+1.42%) |
Nov 04, 2021 | 41.38 | 41.85 | 41.21 | 41.35 | 731,806 | -0.19(-0.46%) |
Nov 03, 2021 | 40.44 | 41.84 | 40.42 | 41.54 | 1,201,177 | +0.76(+1.86%) |
Nov 02, 2021 | 41.42 | 41.57 | 40.65 | 40.78 | 1,108,480 | -0.56(-1.35%) |