Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.45 | 34.87 | 34.75 | 672,247 | +0.34(+0.99%) | |
Jan 28, 2022 | 34.25 | 34.53 | 33.75 | 34.41 | 524,665 | -0.04(-0.12%) |
Jan 27, 2022 | 34.76 | 35.14 | 34.01 | 34.45 | 745,227 | +0.18(+0.53%) |
Jan 26, 2022 | 34.82 | 35.05 | 33.93 | 34.27 | 560,546 | -0.15(-0.44%) |
Jan 25, 2022 | 33.36 | 34.57 | 32.83 | 34.42 | 491,488 | +0.86(+2.56%) |
Jan 24, 2022 | 32.83 | 33.67 | 32.16 | 33.56 | 876,824 | +0.02(+0.06%) |
Jan 21, 2022 | 34.06 | 34.14 | 33.37 | 33.54 | 821,963 | -0.83(-2.41%) |
Jan 20, 2022 | 34.83 | 35.25 | 34.33 | 34.37 | 632,306 | -0.46(-1.32%) |
Jan 19, 2022 | 34.97 | 35.06 | 34.49 | 34.83 | 314,011 | +0.08(+0.23%) |
Jan 18, 2022 | 35.07 | 35.20 | 34.37 | 34.75 | 247,741 | -0.05(-0.14%) |
Jan 14, 2022 | 34.80 | 0 | +0.47(+1.37%) | |||
Jan 13, 2022 | 34.54 | 34.74 | 34.21 | 34.33 | 167,654 | -0.18(-0.52%) |
Jan 12, 2022 | 34.46 | 34.59 | 34.18 | 34.51 | 198,687 | +0.30(+0.88%) |
Jan 11, 2022 | 33.50 | 34.24 | 33.30 | 34.21 | 179,095 | +0.89(+2.67%) |
Jan 10, 2022 | 33.38 | 33.44 | 32.87 | 33.32 | 330,105 | -0.07(-0.21%) |
Jan 07, 2022 | 33.16 | 33.45 | 32.96 | 33.39 | 233,278 | +0.40(+1.21%) |
Jan 06, 2022 | 32.93 | 33.18 | 32.60 | 32.99 | 261,066 | +0.43(+1.32%) |
Jan 05, 2022 | 32.94 | 33.31 | 32.55 | 32.56 | 344,378 | -0.16(-0.49%) |
Jan 04, 2022 | 32.14 | 32.87 | 32.14 | 32.72 | 251,717 | +0.73(+2.28%) |
Jan 03, 2022 | 31.52 | 32.03 | 31.51 | 31.99 | 139,705 | +0.51(+1.62%) |
Dec 31, 2021 | 31.43 | 31.59 | 31.30 | 31.48 | 103,443 | +0.14(+0.45%) |
Dec 30, 2021 | 31.53 | 31.70 | 31.32 | 31.34 | 103,595 | -0.13(-0.41%) |
Dec 29, 2021 | 31.50 | 31.69 | 31.31 | 31.47 | 232,715 | -0.09(-0.29%) |
Dec 28, 2021 | 31.60 | 31.82 | 31.45 | 31.56 | 196,376 | -0.02(-0.06%) |
Dec 27, 2021 | 30.88 | 31.59 | 30.71 | 31.58 | 121,455 | +0.62(+2.00%) |
Dec 23, 2021 | 30.93 | 31.17 | 30.93 | 30.96 | 202,502 | +0.12(+0.39%) |
Dec 22, 2021 | 30.61 | 30.95 | 30.37 | 30.84 | 135,029 | +0.21(+0.69%) |
Dec 21, 2021 | 30.13 | 30.70 | 30.13 | 30.63 | 172,267 | +0.78(+2.61%) |
Dec 20, 2021 | 29.60 | 29.87 | 29.26 | 29.85 | 222,919 | -0.38(-1.26%) |
Dec 17, 2021 | 30.59 | 30.65 | 30.12 | 30.23 | 319,977 | -0.49(-1.60%) |
Dec 16, 2021 | 30.63 | 31.17 | 30.63 | 30.72 | 300,038 | +0.35(+1.15%) |
Dec 15, 2021 | 30.35 | 30.48 | 29.76 | 30.37 | 224,010 | -0.09(-0.30%) |
Dec 14, 2021 | 30.36 | 30.88 | 30.36 | 30.46 | 174,797 | -0.17(-0.56%) |
Dec 13, 2021 | 31.07 | 31.14 | 30.55 | 30.63 | 118,462 | -0.87(-2.76%) |
Dec 10, 2021 | 31.69 | 31.69 | 31.09 | 31.50 | 146,913 | +0.16(+0.51%) |
Dec 09, 2021 | 31.52 | 31.52 | 31.25 | 31.34 | 222,329 | -0.40(-1.26%) |
Dec 08, 2021 | 31.91 | 31.91 | 31.67 | 31.74 | 104,509 | +0.00(+0.00%) |
Dec 07, 2021 | 31.45 | 31.98 | 31.45 | 31.74 | 147,844 | +0.70(+2.26%) |
Dec 06, 2021 | 30.77 | 31.33 | 30.60 | 31.04 | 189,741 | +0.53(+1.74%) |
Dec 03, 2021 | 31.11 | 31.15 | 30.30 | 30.51 | 130,256 | -0.22(-0.72%) |
Dec 02, 2021 | 30.00 | 30.83 | 29.80 | 30.73 | 299,951 | +0.69(+2.30%) |
Dec 01, 2021 | 31.14 | 31.37 | 30.03 | 30.04 | 255,289 | -0.49(-1.60%) |
Nov 30, 2021 | 30.79 | 31.11 | 30.41 | 30.53 | 299,596 | -0.79(-2.52%) |
Nov 29, 2021 | 31.67 | 31.84 | 31.16 | 31.32 | 156,791 | +0.16(+0.51%) |
Nov 26, 2021 | 31.10 | 31.26 | 30.58 | 31.16 | 140,191 | -1.08(-3.35%) |
Nov 24, 2021 | 31.88 | 32.37 | 31.88 | 32.24 | 136,096 | +0.21(+0.66%) |
Nov 23, 2021 | 31.59 | 32.07 | 31.56 | 32.03 | 211,503 | +0.64(+2.04%) |
Nov 22, 2021 | 30.98 | 31.75 | 30.97 | 31.39 | 140,302 | +0.27(+0.87%) |
Nov 19, 2021 | 31.55 | 31.61 | 31.10 | 31.12 | 149,266 | -0.91(-2.84%) |
Nov 18, 2021 | 32.14 | 32.10 | 32.00 | 32.03 | 133,411 | -0.18(-0.56%) |
Nov 17, 2021 | 32.40 | 32.72 | 32.13 | 32.21 | 156,381 | -0.35(-1.07%) |
Nov 16, 2021 | 32.74 | 32.78 | 32.51 | 32.56 | 90,769 | -0.09(-0.28%) |
Nov 15, 2021 | 32.49 | 32.79 | 32.24 | 32.65 | 122,247 | +0.14(+0.43%) |
Nov 12, 2021 | 32.39 | 32.57 | 32.32 | 32.51 | 99,249 | +0.00(+0.00%) |
Nov 11, 2021 | 32.45 | 32.67 | 32.42 | 32.51 | 149,717 | +0.24(+0.74%) |
Nov 10, 2021 | 32.88 | 32.27 | 209,734 | -0.64(-1.94%) | ||
Nov 09, 2021 | 32.79 | 32.91 | 32.49 | 32.91 | 116,429 | +0.10(+0.30%) |
Nov 08, 2021 | 32.81 | 33.02 | 32.69 | 32.81 | 170,868 | +0.27(+0.83%) |
Nov 05, 2021 | 32.46 | 32.63 | 32.28 | 32.54 | 130,576 | +0.48(+1.50%) |
Nov 04, 2021 | 32.55 | 32.55 | 31.86 | 32.06 | 211,981 | -0.08(-0.25%) |
Nov 03, 2021 | 31.95 | 32.27 | 31.89 | 32.14 | 314,645 | -0.10(-0.31%) |
Nov 02, 2021 | 32.36 | 32.42 | 32.11 | 32.24 | 201,520 | -0.18(-0.56%) |