Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.62 | 34.92 | 34.78 | 8,420,705 | +1.07(+3.18%) | |
Jan 28, 2022 | 32.97 | 33.72 | 32.33 | 33.71 | 2,508,668 | +0.64(+1.93%) |
Jan 27, 2022 | 33.82 | 34.22 | 32.82 | 33.07 | 1,631,163 | -0.50(-1.48%) |
Jan 26, 2022 | 35.50 | 35.50 | 33.41 | 33.57 | 2,319,356 | -1.52(-4.33%) |
Jan 25, 2022 | 34.09 | 35.50 | 33.77 | 35.09 | 2,424,041 | +0.34(+0.98%) |
Jan 24, 2022 | 33.37 | 34.85 | 33.11 | 34.75 | 1,984,266 | +0.68(+2.00%) |
Jan 21, 2022 | 34.23 | 34.65 | 33.85 | 34.07 | 1,547,882 | -0.25(-0.74%) |
Jan 20, 2022 | 35.19 | 35.54 | 34.30 | 34.32 | 1,323,387 | -0.90(-2.55%) |
Jan 19, 2022 | 35.63 | 35.83 | 35.12 | 35.22 | 945,262 | -0.32(-0.91%) |
Jan 18, 2022 | 35.77 | 36.02 | 35.30 | 35.54 | 1,196,543 | -0.66(-1.83%) |
Jan 14, 2022 | 36.21 | 0 | -0.58(-1.59%) | |||
Jan 13, 2022 | 36.51 | 37.17 | 36.48 | 36.79 | 1,034,270 | +0.35(+0.96%) |
Jan 12, 2022 | 36.48 | 36.83 | 36.09 | 36.44 | 1,518,516 | -0.01(-0.02%) |
Jan 11, 2022 | 36.42 | 36.49 | 36.00 | 36.45 | 912,237 | -0.03(-0.07%) |
Jan 10, 2022 | 36.57 | 36.63 | 36.00 | 36.48 | 1,053,236 | -0.15(-0.41%) |
Jan 07, 2022 | 36.73 | 36.85 | 36.30 | 36.63 | 1,119,931 | +0.02(+0.05%) |
Jan 06, 2022 | 37.42 | 37.45 | 36.34 | 36.61 | 1,350,670 | -0.48(-1.29%) |
Jan 05, 2022 | 37.52 | 38.04 | 37.09 | 37.09 | 2,521,247 | -0.18(-0.49%) |
Jan 04, 2022 | 36.30 | 37.63 | 36.08 | 37.27 | 2,785,181 | +1.27(+3.54%) |
Jan 03, 2022 | 36.18 | 36.50 | 35.64 | 36.00 | 1,757,031 | +0.07(+0.19%) |
Dec 31, 2021 | 35.49 | 36.18 | 35.31 | 35.93 | 1,091,637 | +0.41(+1.16%) |
Dec 30, 2021 | 35.61 | 35.99 | 35.49 | 35.52 | 1,184,109 | -0.02(-0.05%) |
Dec 29, 2021 | 35.34 | 35.78 | 35.34 | 35.54 | 830,317 | +0.31(+0.87%) |
Dec 28, 2021 | 34.81 | 35.53 | 34.81 | 35.23 | 947,022 | +0.38(+1.08%) |
Dec 27, 2021 | 34.71 | 34.92 | 34.26 | 34.85 | 1,042,855 | +0.31(+0.91%) |
Dec 23, 2021 | 34.53 | 34.88 | 34.43 | 34.54 | 1,066,341 | +0.10(+0.28%) |
Dec 22, 2021 | 33.59 | 34.59 | 33.32 | 34.44 | 2,299,836 | +0.93(+2.79%) |
Dec 21, 2021 | 33.48 | 33.87 | 33.26 | 33.51 | 2,365,619 | +0.34(+1.03%) |
Dec 20, 2021 | 33.06 | 33.33 | 32.34 | 33.17 | 6,714,318 | -0.03(-0.08%) |
Dec 17, 2021 | 35.92 | 36.16 | 33.20 | 33.20 | 39,976,472 | -2.88(-7.98%) |
Dec 16, 2021 | 36.29 | 37.03 | 36.04 | 36.08 | 1,805,419 | -0.12(-0.34%) |
Dec 15, 2021 | 35.93 | 36.29 | 35.25 | 36.20 | 1,463,655 | +0.31(+0.85%) |
Dec 14, 2021 | 35.47 | 36.21 | 35.28 | 35.89 | 2,401,918 | +0.49(+1.38%) |
Dec 13, 2021 | 35.86 | 36.07 | 34.87 | 35.40 | 2,127,499 | -0.72(-1.98%) |
Dec 10, 2021 | 36.67 | 36.95 | 35.86 | 36.12 | 1,387,082 | -0.26(-0.71%) |
Dec 09, 2021 | 36.65 | 37.10 | 36.35 | 36.38 | 1,628,988 | -0.48(-1.31%) |
Dec 08, 2021 | 37.62 | 37.75 | 36.82 | 36.86 | 1,797,154 | -0.60(-1.61%) |
Dec 07, 2021 | 37.17 | 37.92 | 37.17 | 37.47 | 1,011,324 | +0.48(+1.28%) |
Dec 06, 2021 | 36.61 | 37.62 | 36.36 | 36.99 | 1,934,909 | +0.94(+2.61%) |
Dec 03, 2021 | 36.49 | 36.61 | 35.84 | 36.05 | 929,129 | -0.21(-0.57%) |
Dec 02, 2021 | 35.39 | 36.71 | 35.32 | 36.26 | 1,448,683 | +1.24(+3.55%) |
Dec 01, 2021 | 35.45 | 36.19 | 35.01 | 35.02 | 1,089,186 | +0.12(+0.35%) |
Nov 30, 2021 | 35.15 | 35.34 | 34.45 | 34.89 | 1,697,228 | -0.65(-1.82%) |
Nov 29, 2021 | 35.82 | 35.92 | 34.97 | 35.54 | 1,641,405 | +0.03(+0.07%) |
Nov 26, 2021 | 36.09 | 36.10 | 35.17 | 35.52 | 833,278 | -1.05(-2.88%) |
Nov 24, 2021 | 37.01 | 37.01 | 36.30 | 36.57 | 741,461 | -0.61(-1.65%) |
Nov 23, 2021 | 36.99 | 37.25 | 36.80 | 37.18 | 796,410 | +0.24(+0.65%) |
Nov 22, 2021 | 36.29 | 37.33 | 36.12 | 36.94 | 984,159 | +0.67(+1.83%) |
Nov 19, 2021 | 36.61 | 36.82 | 36.25 | 36.28 | 1,151,529 | -0.55(-1.50%) |
Nov 18, 2021 | 37.95 | 36.84 | 36.62 | 36.83 | 1,161,442 | -0.95(-2.52%) |
Nov 17, 2021 | 38.45 | 38.60 | 37.63 | 37.78 | 712,005 | -0.82(-2.13%) |
Nov 16, 2021 | 38.77 | 38.77 | 38.38 | 38.60 | 723,791 | +0.10(+0.27%) |
Nov 15, 2021 | 38.70 | 38.88 | 38.42 | 38.50 | 759,587 | +0.01(+0.02%) |
Nov 12, 2021 | 38.16 | 38.54 | 38.11 | 38.49 | 829,271 | +0.60(+1.60%) |
Nov 11, 2021 | 37.81 | 38.13 | 37.34 | 37.88 | 878,750 | +0.08(+0.21%) |
Nov 10, 2021 | 37.50 | 37.81 | 1,337,482 | +0.26(+0.69%) | ||
Nov 09, 2021 | 38.26 | 38.49 | 37.50 | 37.55 | 1,599,715 | -0.70(-1.83%) |
Nov 08, 2021 | 38.34 | 38.44 | 37.81 | 38.25 | 1,102,448 | +0.10(+0.27%) |
Nov 05, 2021 | 38.33 | 38.67 | 37.94 | 38.14 | 991,150 | +0.37(+0.98%) |
Nov 04, 2021 | 37.94 | 38.49 | 37.44 | 37.77 | 1,262,573 | +0.10(+0.25%) |
Nov 03, 2021 | 37.37 | 38.42 | 36.96 | 37.68 | 1,476,928 | +0.06(+0.16%) |
Nov 02, 2021 | 40.46 | 40.56 | 37.58 | 37.62 | 2,922,198 | -3.94(-9.48%) |