Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.79 | 37.87 | 37.61 | 639,182 | +0.60(+1.63%) | |
Jan 28, 2022 | 36.48 | 37.34 | 36.47 | 37.01 | 432,297 | +0.30(+0.82%) |
Jan 27, 2022 | 37.16 | 37.35 | 36.38 | 36.71 | 284,763 | -0.04(-0.11%) |
Jan 26, 2022 | 36.41 | 37.15 | 36.09 | 36.75 | 497,044 | +0.82(+2.28%) |
Jan 25, 2022 | 34.91 | 36.31 | 34.71 | 35.93 | 336,320 | +0.75(+2.14%) |
Jan 24, 2022 | 35.16 | 35.47 | 34.01 | 35.18 | 700,767 | -0.79(-2.19%) |
Jan 21, 2022 | 36.38 | 36.38 | 35.59 | 35.96 | 430,364 | -0.42(-1.15%) |
Jan 20, 2022 | 36.60 | 37.04 | 36.16 | 36.38 | 279,389 | -0.12(-0.32%) |
Jan 19, 2022 | 36.56 | 36.70 | 36.07 | 36.50 | 200,561 | -0.08(-0.21%) |
Jan 18, 2022 | 36.40 | 36.82 | 36.00 | 36.57 | 319,971 | +0.36(+0.99%) |
Jan 14, 2022 | 36.21 | 0 | -0.49(-1.32%) | |||
Jan 13, 2022 | 36.42 | 36.82 | 36.31 | 36.70 | 305,808 | +0.12(+0.32%) |
Jan 12, 2022 | 36.29 | 36.64 | 36.16 | 36.58 | 331,924 | +0.45(+1.25%) |
Jan 11, 2022 | 35.80 | 36.25 | 35.62 | 36.13 | 263,474 | +0.46(+1.29%) |
Jan 10, 2022 | 35.41 | 35.67 | 35.08 | 35.67 | 439,947 | +0.33(+0.92%) |
Jan 07, 2022 | 35.27 | 35.42 | 35.00 | 35.34 | 435,709 | +0.42(+1.20%) |
Jan 06, 2022 | 35.19 | 35.58 | 34.75 | 34.92 | 328,220 | +0.36(+1.04%) |
Jan 05, 2022 | 35.15 | 35.32 | 34.43 | 34.56 | 695,150 | -0.25(-0.72%) |
Jan 04, 2022 | 34.74 | 35.03 | 34.52 | 34.82 | 337,215 | +0.41(+1.19%) |
Jan 03, 2022 | 34.40 | 34.74 | 34.24 | 34.41 | 374,913 | +0.23(+0.66%) |
Dec 31, 2021 | 34.05 | 34.33 | 33.90 | 34.18 | 197,642 | +0.29(+0.86%) |
Dec 30, 2021 | 33.74 | 33.96 | 33.68 | 33.89 | 211,101 | +0.15(+0.45%) |
Dec 29, 2021 | 33.47 | 33.77 | 33.32 | 33.74 | 231,297 | +0.28(+0.83%) |
Dec 28, 2021 | 33.48 | 33.59 | 33.23 | 33.46 | 245,213 | +0.12(+0.35%) |
Dec 27, 2021 | 32.66 | 33.38 | 32.24 | 33.34 | 314,279 | +0.60(+1.84%) |
Dec 23, 2021 | 32.46 | 32.90 | 32.44 | 32.74 | 152,321 | +0.24(+0.75%) |
Dec 22, 2021 | 32.32 | 32.63 | 32.07 | 32.50 | 132,386 | +0.23(+0.73%) |
Dec 21, 2021 | 31.83 | 32.40 | 31.81 | 32.26 | 231,305 | +0.70(+2.23%) |
Dec 20, 2021 | 31.43 | 31.64 | 31.02 | 31.56 | 278,874 | -0.39(-1.21%) |
Dec 17, 2021 | 31.81 | 32.30 | 31.58 | 31.94 | 195,541 | +0.08(+0.26%) |
Dec 16, 2021 | 31.81 | 32.16 | 31.72 | 31.86 | 389,518 | +0.41(+1.30%) |
Dec 15, 2021 | 31.69 | 31.81 | 30.81 | 31.45 | 456,137 | +0.08(+0.27%) |
Dec 14, 2021 | 31.39 | 31.66 | 31.24 | 31.37 | 239,810 | -0.26(-0.82%) |
Dec 13, 2021 | 31.82 | 31.97 | 31.29 | 31.63 | 278,782 | -0.23(-0.71%) |
Dec 10, 2021 | 31.55 | 31.97 | 31.47 | 31.85 | 163,122 | +0.42(+1.33%) |
Dec 09, 2021 | 31.81 | 31.81 | 31.40 | 31.43 | 569,117 | -0.39(-1.24%) |
Dec 08, 2021 | 31.97 | 32.31 | 31.82 | 31.83 | 338,968 | -0.16(-0.50%) |
Dec 07, 2021 | 32.11 | 32.46 | 31.84 | 31.99 | 593,833 | +0.08(+0.24%) |
Dec 06, 2021 | 32.13 | 32.13 | 31.36 | 31.91 | 390,856 | -0.02(-0.05%) |
Dec 03, 2021 | 32.41 | 32.57 | 31.75 | 31.93 | 185,786 | -0.14(-0.44%) |
Dec 02, 2021 | 31.71 | 32.26 | 31.56 | 32.07 | 292,225 | +0.37(+1.16%) |
Dec 01, 2021 | 32.61 | 33.01 | 31.65 | 31.70 | 430,916 | -0.44(-1.35%) |
Nov 30, 2021 | 32.76 | 32.80 | 31.51 | 32.14 | 700,193 | -0.94(-2.83%) |
Nov 29, 2021 | 34.10 | 34.21 | 32.92 | 33.07 | 438,849 | -0.72(-2.13%) |
Nov 26, 2021 | 33.66 | 33.91 | 33.21 | 33.79 | 303,142 | -0.56(-1.63%) |
Nov 24, 2021 | 33.95 | 34.42 | 33.88 | 34.36 | 187,581 | +0.28(+0.81%) |
Nov 23, 2021 | 33.48 | 34.22 | 33.48 | 34.08 | 283,239 | +0.72(+2.16%) |
Nov 22, 2021 | 33.34 | 33.76 | 33.30 | 33.36 | 373,607 | -0.09(-0.28%) |
Nov 19, 2021 | 33.61 | 33.89 | 33.33 | 33.45 | 321,297 | -0.14(-0.42%) |
Nov 18, 2021 | 33.33 | 33.61 | 33.44 | 33.59 | 276,517 | +0.22(+0.65%) |
Nov 17, 2021 | 33.54 | 34.08 | 33.11 | 33.38 | 498,566 | -0.08(-0.23%) |
Nov 16, 2021 | 33.55 | 33.73 | 33.18 | 33.45 | 415,895 | -0.02(-0.05%) |
Nov 15, 2021 | 33.64 | 33.66 | 33.27 | 33.47 | 223,970 | -0.27(-0.79%) |
Nov 12, 2021 | 33.40 | 33.74 | 33.13 | 33.74 | 160,584 | +0.30(+0.90%) |
Nov 11, 2021 | 33.15 | 33.47 | 33.02 | 33.43 | 210,706 | +0.44(+1.34%) |
Nov 10, 2021 | 33.30 | 32.99 | 238,735 | -0.33(-1.00%) | ||
Nov 09, 2021 | 33.64 | 33.82 | 33.32 | 33.33 | 437,985 | -0.26(-0.77%) |
Nov 08, 2021 | 33.27 | 33.80 | 33.15 | 33.59 | 713,381 | +0.35(+1.06%) |
Nov 05, 2021 | 33.57 | 33.73 | 32.86 | 33.23 | 631,596 | -0.33(-0.97%) |
Nov 04, 2021 | 34.10 | 34.10 | 33.34 | 33.56 | 704,782 | -0.45(-1.32%) |
Nov 03, 2021 | 34.13 | 34.25 | 33.66 | 34.01 | 638,558 | -0.12(-0.36%) |
Nov 02, 2021 | 34.46 | 34.46 | 33.70 | 34.13 | 513,063 | +0.12(+0.36%) |