Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.74 | 34.85 | 34.79 | 562,954 | +0.80(+2.36%) | |
Jan 28, 2022 | 33.90 | 34.00 | 33.32 | 33.99 | 657,357 | +0.09(+0.26%) |
Jan 27, 2022 | 34.23 | 34.71 | 33.66 | 33.90 | 831,002 | +0.03(+0.08%) |
Jan 26, 2022 | 34.33 | 35.06 | 33.68 | 33.88 | 1,154,790 | +0.10(+0.28%) |
Jan 25, 2022 | 33.65 | 34.22 | 33.07 | 33.78 | 762,094 | -0.28(-0.82%) |
Jan 24, 2022 | 33.39 | 34.13 | 32.72 | 34.06 | 1,311,352 | +0.03(+0.08%) |
Jan 21, 2022 | 34.29 | 34.55 | 33.90 | 34.03 | 641,777 | -0.38(-1.12%) |
Jan 20, 2022 | 35.34 | 35.61 | 34.37 | 34.42 | 729,459 | -0.88(-2.50%) |
Jan 19, 2022 | 36.37 | 36.71 | 35.28 | 35.30 | 844,572 | -0.95(-2.63%) |
Jan 18, 2022 | 35.67 | 36.65 | 35.48 | 36.25 | 1,004,187 | +0.68(+1.92%) |
Jan 14, 2022 | 35.57 | 0 | -0.87(-2.40%) | |||
Jan 13, 2022 | 36.10 | 36.71 | 36.07 | 36.45 | 393,520 | +0.63(+1.76%) |
Jan 12, 2022 | 35.83 | 36.44 | 35.63 | 35.82 | 576,556 | +0.23(+0.64%) |
Jan 11, 2022 | 36.41 | 36.41 | 34.99 | 35.59 | 941,975 | -0.74(-2.04%) |
Jan 10, 2022 | 35.84 | 36.34 | 35.40 | 36.33 | 580,127 | -0.01(-0.02%) |
Jan 07, 2022 | 35.92 | 36.60 | 35.92 | 36.34 | 538,838 | +0.18(+0.51%) |
Jan 06, 2022 | 36.16 | 36.56 | 35.68 | 36.16 | 506,666 | +0.13(+0.36%) |
Jan 05, 2022 | 37.36 | 37.46 | 36.01 | 36.03 | 544,120 | -1.35(-3.60%) |
Jan 04, 2022 | 37.53 | 37.93 | 37.34 | 37.37 | 524,644 | +0.18(+0.49%) |
Jan 03, 2022 | 37.16 | 37.69 | 37.06 | 37.19 | 380,783 | +0.16(+0.42%) |
Dec 31, 2021 | 36.73 | 37.22 | 36.73 | 37.03 | 393,966 | +0.21(+0.57%) |
Dec 30, 2021 | 37.07 | 37.28 | 36.78 | 36.82 | 366,193 | -0.16(-0.43%) |
Dec 29, 2021 | 36.64 | 37.18 | 36.56 | 36.98 | 428,436 | +0.50(+1.37%) |
Dec 28, 2021 | 36.27 | 36.90 | 36.27 | 36.48 | 346,538 | +0.17(+0.48%) |
Dec 27, 2021 | 35.88 | 36.52 | 35.88 | 36.31 | 384,840 | +0.70(+1.96%) |
Dec 23, 2021 | 35.33 | 35.81 | 35.27 | 35.61 | 496,064 | +0.37(+1.04%) |
Dec 22, 2021 | 34.97 | 35.41 | 34.88 | 35.24 | 589,798 | +0.30(+0.85%) |
Dec 21, 2021 | 34.63 | 35.13 | 34.45 | 34.94 | 633,534 | +0.87(+2.56%) |
Dec 20, 2021 | 34.53 | 34.71 | 33.61 | 34.07 | 702,877 | -1.06(-3.01%) |
Dec 17, 2021 | 34.89 | 35.85 | 34.85 | 35.13 | 896,602 | +0.02(+0.05%) |
Dec 16, 2021 | 36.06 | 36.23 | 35.09 | 35.11 | 602,009 | -0.71(-1.98%) |
Dec 15, 2021 | 34.99 | 35.91 | 34.97 | 35.82 | 518,250 | +0.70(+1.99%) |
Dec 14, 2021 | 34.86 | 35.74 | 34.86 | 35.12 | 444,610 | -0.10(-0.27%) |
Dec 13, 2021 | 35.68 | 35.93 | 34.91 | 35.21 | 335,130 | -0.54(-1.51%) |
Dec 10, 2021 | 36.21 | 36.27 | 35.39 | 35.76 | 472,349 | -0.26(-0.73%) |
Dec 09, 2021 | 36.71 | 36.94 | 35.99 | 36.02 | 323,283 | -0.93(-2.51%) |
Dec 08, 2021 | 37.21 | 37.48 | 36.87 | 36.94 | 496,827 | -0.23(-0.61%) |
Dec 07, 2021 | 36.44 | 37.41 | 36.38 | 37.17 | 939,273 | +1.39(+3.88%) |
Dec 06, 2021 | 35.68 | 36.00 | 35.13 | 35.78 | 574,978 | +0.68(+1.94%) |
Dec 03, 2021 | 35.81 | 35.81 | 34.77 | 35.10 | 609,232 | -0.54(-1.52%) |
Dec 02, 2021 | 35.25 | 36.01 | 35.13 | 35.64 | 584,819 | +0.59(+1.67%) |
Dec 01, 2021 | 36.03 | 36.80 | 35.06 | 35.06 | 652,728 | -0.38(-1.06%) |
Nov 30, 2021 | 36.17 | 36.31 | 34.90 | 35.43 | 632,105 | -1.04(-2.85%) |
Nov 29, 2021 | 36.78 | 36.90 | 36.15 | 36.47 | 376,830 | +0.20(+0.55%) |
Nov 26, 2021 | 36.14 | 36.42 | 35.74 | 36.27 | 228,006 | -1.11(-2.97%) |
Nov 24, 2021 | 36.28 | 37.52 | 36.24 | 37.38 | 384,125 | +0.51(+1.37%) |
Nov 23, 2021 | 36.60 | 37.00 | 36.41 | 36.87 | 400,927 | +0.39(+1.08%) |
Nov 22, 2021 | 36.45 | 36.65 | 36.04 | 36.48 | 459,058 | +0.14(+0.38%) |
Nov 19, 2021 | 36.52 | 36.95 | 36.30 | 36.34 | 275,200 | -0.37(-1.01%) |
Nov 18, 2021 | 36.89 | 36.75 | 36.63 | 36.71 | 365,300 | -0.21(-0.56%) |
Nov 17, 2021 | 37.30 | 37.36 | 36.84 | 36.92 | 404,812 | -0.42(-1.11%) |
Nov 16, 2021 | 37.01 | 37.80 | 36.99 | 37.34 | 657,191 | +0.38(+1.03%) |
Nov 15, 2021 | 36.98 | 37.22 | 36.80 | 36.96 | 983,482 | +0.27(+0.73%) |
Nov 12, 2021 | 36.52 | 36.84 | 36.48 | 36.69 | 433,284 | +0.17(+0.47%) |
Nov 11, 2021 | 36.60 | 36.75 | 36.35 | 36.52 | 335,548 | +0.06(+0.17%) |
Nov 10, 2021 | 36.16 | 36.45 | 799,550 | +0.10(+0.29%) | ||
Nov 09, 2021 | 35.91 | 36.38 | 35.48 | 36.35 | 605,130 | +0.55(+1.52%) |
Nov 08, 2021 | 35.24 | 35.83 | 35.24 | 35.81 | 581,968 | +0.83(+2.38%) |
Nov 05, 2021 | 35.35 | 36.03 | 34.67 | 34.97 | 914,123 | -0.25(-0.71%) |
Nov 04, 2021 | 34.63 | 36.04 | 34.45 | 35.22 | 2,363,106 | +1.95(+5.86%) |
Nov 03, 2021 | 32.61 | 33.65 | 32.61 | 33.28 | 769,055 | +0.47(+1.43%) |
Nov 02, 2021 | 32.72 | 33.11 | 32.49 | 32.81 | 636,601 | +0.28(+0.85%) |