Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.29 | 33.36 | 33.26 | 1,146,683 | +0.77(+2.36%) | |
Jan 28, 2022 | 31.94 | 32.52 | 31.21 | 32.50 | 1,636,072 | +0.53(+1.67%) |
Jan 27, 2022 | 32.90 | 33.41 | 31.94 | 31.96 | 1,579,969 | -0.74(-2.25%) |
Jan 26, 2022 | 33.37 | 33.84 | 32.58 | 32.70 | 1,262,101 | -0.39(-1.17%) |
Jan 25, 2022 | 32.83 | 33.34 | 32.23 | 33.09 | 1,133,219 | -0.26(-0.79%) |
Jan 24, 2022 | 32.24 | 33.41 | 31.86 | 33.35 | 2,113,406 | +0.28(+0.85%) |
Jan 21, 2022 | 33.50 | 33.82 | 32.97 | 33.07 | 1,257,287 | -0.54(-1.62%) |
Jan 20, 2022 | 33.49 | 34.73 | 33.48 | 33.61 | 1,287,338 | +0.16(+0.46%) |
Jan 19, 2022 | 34.39 | 34.53 | 33.43 | 33.46 | 2,444,552 | -0.81(-2.35%) |
Jan 18, 2022 | 35.39 | 35.46 | 34.15 | 34.26 | 2,544,859 | -1.22(-3.44%) |
Jan 14, 2022 | 35.48 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 35.22 | 36.18 | 35.20 | 35.59 | 1,767,052 | +0.45(+1.27%) |
Jan 12, 2022 | 35.96 | 36.12 | 35.04 | 35.14 | 1,367,380 | -0.52(-1.47%) |
Jan 11, 2022 | 35.42 | 35.77 | 35.10 | 35.67 | 2,271,918 | +0.41(+1.16%) |
Jan 10, 2022 | 35.33 | 35.33 | 34.35 | 35.26 | 1,272,690 | -0.08(-0.22%) |
Jan 07, 2022 | 35.34 | 35.77 | 35.27 | 35.34 | 2,012,325 | -0.29(-0.82%) |
Jan 06, 2022 | 36.56 | 36.56 | 35.62 | 35.63 | 1,091,232 | -0.60(-1.66%) |
Jan 05, 2022 | 36.67 | 36.97 | 36.11 | 36.23 | 1,024,213 | -0.28(-0.77%) |
Jan 04, 2022 | 36.66 | 36.81 | 36.43 | 36.51 | 2,272,512 | +0.48(+1.32%) |
Jan 03, 2022 | 35.97 | 36.68 | 35.63 | 36.04 | 1,971,248 | +0.29(+0.81%) |
Dec 31, 2021 | 35.60 | 36.07 | 35.55 | 35.75 | 1,664,112 | -0.06(-0.16%) |
Dec 30, 2021 | 35.60 | 36.13 | 35.60 | 35.80 | 969,906 | +0.18(+0.52%) |
Dec 29, 2021 | 35.50 | 35.85 | 35.35 | 35.62 | 755,087 | +0.16(+0.47%) |
Dec 28, 2021 | 35.14 | 35.61 | 35.12 | 35.46 | 775,653 | +0.20(+0.58%) |
Dec 27, 2021 | 34.78 | 35.27 | 34.56 | 35.25 | 689,023 | +0.28(+0.80%) |
Dec 23, 2021 | 34.78 | 35.05 | 34.46 | 34.97 | 1,609,256 | +0.59(+1.72%) |
Dec 22, 2021 | 34.10 | 34.75 | 33.95 | 34.38 | 2,043,869 | +0.30(+0.88%) |
Dec 21, 2021 | 32.92 | 34.25 | 32.83 | 34.08 | 2,751,639 | +1.70(+5.24%) |
Dec 20, 2021 | 32.25 | 32.53 | 31.81 | 32.38 | 1,861,072 | -0.55(-1.68%) |
Dec 17, 2021 | 32.14 | 33.23 | 31.64 | 32.93 | 4,023,601 | +0.59(+1.83%) |
Dec 16, 2021 | 33.47 | 33.68 | 32.23 | 32.34 | 3,066,362 | -0.84(-2.54%) |
Dec 15, 2021 | 33.09 | 33.62 | 32.45 | 33.19 | 1,904,236 | -0.01(-0.03%) |
Dec 14, 2021 | 33.53 | 34.01 | 33.12 | 33.20 | 2,374,303 | -0.44(-1.30%) |
Dec 13, 2021 | 34.36 | 34.44 | 33.52 | 33.63 | 1,646,929 | -1.11(-3.18%) |
Dec 10, 2021 | 35.36 | 35.44 | 34.41 | 34.74 | 1,335,490 | -0.23(-0.67%) |
Dec 09, 2021 | 34.54 | 35.30 | 34.35 | 34.97 | 1,849,639 | +0.17(+0.50%) |
Dec 08, 2021 | 34.35 | 34.83 | 34.27 | 34.80 | 2,856,597 | +0.59(+1.73%) |
Dec 07, 2021 | 34.82 | 35.27 | 33.98 | 34.20 | 2,496,493 | -0.20(-0.59%) |
Dec 06, 2021 | 33.47 | 35.25 | 33.40 | 34.41 | 4,157,904 | +1.46(+4.45%) |
Dec 03, 2021 | 32.88 | 33.08 | 32.10 | 32.94 | 2,043,281 | +0.18(+0.56%) |
Dec 02, 2021 | 31.23 | 32.98 | 31.05 | 32.76 | 2,515,022 | +1.70(+5.47%) |
Dec 01, 2021 | 33.04 | 33.40 | 31.03 | 31.06 | 1,630,583 | -1.34(-4.13%) |
Nov 30, 2021 | 32.88 | 33.11 | 32.27 | 32.40 | 2,334,047 | -0.95(-2.85%) |
Nov 29, 2021 | 34.32 | 34.47 | 32.86 | 33.35 | 1,579,736 | -0.48(-1.43%) |
Nov 26, 2021 | 33.21 | 33.84 | 32.62 | 33.84 | 1,953,692 | -0.89(-2.56%) |
Nov 24, 2021 | 34.93 | 35.07 | 34.61 | 34.73 | 1,089,596 | -0.47(-1.35%) |
Nov 23, 2021 | 35.22 | 35.81 | 35.19 | 35.20 | 2,048,524 | +0.11(+0.30%) |
Nov 22, 2021 | 35.36 | 35.56 | 34.67 | 35.09 | 1,640,169 | -0.19(-0.55%) |
Nov 19, 2021 | 34.97 | 35.41 | 34.32 | 35.29 | 3,952,402 | -0.39(-1.08%) |
Nov 18, 2021 | 37.03 | 35.77 | 35.59 | 35.67 | 2,430,389 | -1.15(-3.13%) |
Nov 17, 2021 | 36.65 | 36.96 | 36.15 | 36.82 | 1,730,369 | -0.15(-0.42%) |
Nov 16, 2021 | 36.48 | 37.14 | 35.78 | 36.98 | 2,804,611 | +0.26(+0.71%) |
Nov 15, 2021 | 37.01 | 37.35 | 36.43 | 36.72 | 2,691,420 | +0.01(+0.03%) |
Nov 12, 2021 | 36.99 | 37.25 | 36.62 | 36.71 | 3,670,113 | -0.28(-0.76%) |
Nov 11, 2021 | 37.01 | 37.46 | 36.93 | 36.99 | 1,423,325 | -0.23(-0.62%) |
Nov 10, 2021 | 37.25 | 37.22 | 3,199,806 | -0.08(-0.21%) | ||
Nov 09, 2021 | 37.40 | 37.58 | 36.79 | 37.30 | 2,890,464 | -0.32(-0.85%) |
Nov 08, 2021 | 37.95 | 38.19 | 37.42 | 37.62 | 1,929,057 | -0.35(-0.92%) |
Nov 05, 2021 | 37.47 | 38.26 | 37.36 | 37.96 | 2,581,078 | +1.27(+3.45%) |
Nov 04, 2021 | 36.81 | 37.30 | 36.47 | 36.70 | 816,211 | +0.02(+0.05%) |
Nov 03, 2021 | 35.99 | 36.85 | 35.90 | 36.68 | 2,003,424 | +0.65(+1.80%) |
Nov 02, 2021 | 36.03 | 36.30 | 35.60 | 36.03 | 885,595 | -0.11(-0.29%) |