Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.80 | 32.61 | 32.58 | 5,922 | +0.60(+1.86%) | |
Jan 28, 2022 | 31.64 | 31.98 | 31.17 | 31.98 | 11,800 | +0.41(+1.31%) |
Jan 27, 2022 | 32.34 | 32.44 | 31.38 | 31.57 | 8,084 | -0.44(-1.39%) |
Jan 26, 2022 | 32.94 | 32.94 | 31.98 | 32.01 | 7,935 | -0.29(-0.90%) |
Jan 25, 2022 | 32.04 | 32.54 | 31.74 | 32.30 | 8,381 | -0.41(-1.24%) |
Jan 24, 2022 | 31.64 | 32.71 | 31.35 | 32.71 | 121,847 | +0.66(+2.05%) |
Jan 21, 2022 | 32.19 | 32.72 | 32.05 | 32.05 | 50,481 | -0.46(-1.40%) |
Jan 20, 2022 | 33.14 | 33.56 | 32.51 | 32.51 | 7,397 | -0.59(-1.78%) |
Jan 19, 2022 | 33.80 | 33.80 | 33.09 | 33.09 | 9,772 | -0.48(-1.44%) |
Jan 18, 2022 | 34.05 | 34.17 | 33.55 | 33.58 | 22,735 | -0.70(-2.03%) |
Jan 14, 2022 | 34.27 | 0 | -0.08(-0.23%) | |||
Jan 13, 2022 | 34.96 | 34.96 | 34.28 | 34.35 | 12,286 | +0.02(+0.06%) |
Jan 12, 2022 | 34.53 | 34.53 | 34.26 | 34.33 | 12,733 | -0.14(-0.39%) |
Jan 11, 2022 | 33.85 | 34.47 | 33.85 | 34.47 | 12,622 | +0.25(+0.73%) |
Jan 10, 2022 | 34.31 | 34.31 | 33.78 | 34.22 | 10,174 | -0.10(-0.28%) |
Jan 07, 2022 | 34.35 | 34.74 | 34.29 | 34.31 | 10,832 | -0.22(-0.65%) |
Jan 06, 2022 | 34.50 | 34.71 | 34.43 | 34.54 | 276,876 | +0.21(+0.62%) |
Jan 05, 2022 | 35.10 | 35.15 | 34.32 | 34.32 | 8,574 | -0.76(-2.18%) |
Jan 04, 2022 | 35.05 | 35.13 | 34.97 | 35.09 | 7,728 | +0.31(+0.89%) |
Jan 03, 2022 | 34.65 | 35.02 | 34.59 | 34.78 | 15,140 | +0.15(+0.44%) |
Dec 31, 2021 | 34.45 | 34.75 | 34.45 | 34.62 | 6,959 | +0.02(+0.06%) |
Dec 30, 2021 | 34.71 | 34.93 | 34.60 | 34.60 | 20,650 | -0.07(-0.20%) |
Dec 29, 2021 | 34.62 | 34.71 | 34.62 | 34.67 | 3,662 | +0.15(+0.43%) |
Dec 28, 2021 | 34.86 | 34.86 | 34.51 | 34.52 | 11,025 | -0.01(-0.03%) |
Dec 27, 2021 | 34.41 | 34.54 | 34.07 | 34.54 | 10,738 | +0.47(+1.37%) |
Dec 23, 2021 | 33.99 | 34.11 | 33.98 | 34.07 | 5,783 | +0.23(+0.67%) |
Dec 22, 2021 | 33.61 | 33.86 | 33.56 | 33.84 | 8,230 | +0.35(+1.04%) |
Dec 21, 2021 | 32.92 | 33.51 | 32.92 | 33.49 | 7,085 | +0.78(+2.39%) |
Dec 20, 2021 | 32.63 | 32.71 | 32.22 | 32.71 | 21,007 | -0.53(-1.60%) |
Dec 17, 2021 | 33.25 | 33.53 | 33.07 | 33.24 | 5,199 | -0.12(-0.36%) |
Dec 16, 2021 | 33.78 | 33.86 | 33.25 | 33.36 | 24,617 | -0.30(-0.89%) |
Dec 15, 2021 | 33.23 | 33.66 | 33.03 | 33.66 | 6,387 | +0.45(+1.37%) |
Dec 14, 2021 | 33.29 | 33.54 | 33.21 | 33.21 | 9,157 | -0.21(-0.64%) |
Dec 13, 2021 | 33.55 | 33.59 | 33.39 | 33.42 | 10,164 | -0.34(-1.02%) |
Dec 10, 2021 | 34.17 | 34.17 | 33.64 | 33.76 | 6,435 | +0.04(+0.13%) |
Dec 09, 2021 | 34.04 | 34.04 | 33.72 | 33.72 | 6,133 | -0.42(-1.22%) |
Dec 08, 2021 | 33.94 | 34.19 | 33.94 | 34.13 | 8,763 | +0.19(+0.57%) |
Dec 07, 2021 | 33.99 | 34.19 | 33.94 | 33.94 | 19,127 | +0.51(+1.53%) |
Dec 06, 2021 | 33.05 | 33.67 | 33.05 | 33.43 | 24,472 | +0.53(+1.61%) |
Dec 03, 2021 | 33.40 | 33.40 | 32.65 | 32.90 | 9,209 | -0.27(-0.80%) |
Dec 02, 2021 | 32.33 | 33.36 | 32.33 | 33.16 | 8,278 | +0.79(+2.43%) |
Dec 01, 2021 | 33.28 | 33.42 | 32.41 | 32.38 | 6,122 | -0.36(-1.09%) |
Nov 30, 2021 | 33.12 | 33.29 | 32.69 | 32.73 | 33,128 | -0.89(-2.63%) |
Nov 29, 2021 | 34.35 | 34.35 | 33.44 | 33.62 | 28,039 | -0.05(-0.15%) |
Nov 26, 2021 | 34.01 | 34.01 | 33.38 | 33.67 | 26,518 | -1.07(-3.07%) |
Nov 24, 2021 | 34.74 | 34.76 | 34.66 | 34.74 | 2,643 | -0.04(-0.13%) |
Nov 23, 2021 | 34.78 | 34.84 | 34.55 | 34.78 | 7,075 | +0.04(+0.11%) |
Nov 22, 2021 | 34.84 | 35.05 | 34.74 | 34.74 | 6,592 | +0.17(+0.49%) |
Nov 19, 2021 | 34.75 | 34.75 | 34.57 | 34.58 | 5,673 | -0.27(-0.78%) |
Nov 18, 2021 | 34.97 | 34.86 | 34.86 | 34.85 | 11,228 | -0.10(-0.28%) |
Nov 17, 2021 | 35.01 | 35.02 | 34.82 | 34.95 | 7,903 | -0.31(-0.87%) |
Nov 16, 2021 | 35.19 | 35.37 | 35.18 | 35.25 | 8,878 | +0.07(+0.19%) |
Nov 15, 2021 | 35.48 | 35.48 | 35.14 | 35.19 | 9,564 | +0.03(+0.08%) |
Nov 12, 2021 | 35.39 | 35.39 | 35.07 | 35.16 | 8,202 | +0.11(+0.31%) |
Nov 11, 2021 | 34.98 | 35.14 | 34.90 | 35.05 | 9,675 | +0.19(+0.54%) |
Nov 10, 2021 | 35.05 | 34.86 | 16,192 | -0.27(-0.77%) | ||
Nov 09, 2021 | 35.19 | 35.19 | 35.04 | 35.13 | 6,120 | -0.01(-0.03%) |
Nov 08, 2021 | 35.13 | 35.39 | 35.09 | 35.14 | 21,999 | +0.00(+0.00%) |
Nov 05, 2021 | 35.60 | 35.60 | 35.05 | 35.14 | 24,415 | +0.44(+1.28%) |
Nov 04, 2021 | 35.14 | 35.14 | 34.65 | 34.69 | 12,765 | -0.16(-0.47%) |
Nov 03, 2021 | 34.44 | 34.93 | 34.44 | 34.86 | 20,732 | +0.50(+1.46%) |
Nov 02, 2021 | 34.18 | 34.42 | 34.18 | 34.36 | 27,742 | -0.02(-0.06%) |