Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.05 | 33.12 | 33.07 | 1,770,748 | +0.79(+2.46%) | |
Jan 28, 2022 | 31.77 | 32.35 | 31.26 | 32.28 | 1,439,788 | +0.35(+1.11%) |
Jan 27, 2022 | 32.86 | 33.28 | 31.68 | 31.93 | 1,984,039 | -0.64(-1.97%) |
Jan 26, 2022 | 32.99 | 33.56 | 32.45 | 32.57 | 2,265,165 | -0.20(-0.61%) |
Jan 25, 2022 | 32.17 | 33.22 | 31.70 | 32.77 | 1,576,683 | -0.21(-0.64%) |
Jan 24, 2022 | 31.43 | 33.09 | 30.73 | 32.98 | 2,767,155 | +0.99(+3.08%) |
Jan 21, 2022 | 32.66 | 32.91 | 31.96 | 31.99 | 2,282,910 | -0.84(-2.56%) |
Jan 20, 2022 | 33.92 | 34.30 | 32.74 | 32.83 | 2,064,051 | -1.17(-3.43%) |
Jan 19, 2022 | 34.58 | 34.73 | 33.90 | 34.00 | 1,975,057 | -0.32(-0.92%) |
Jan 18, 2022 | 36.12 | 36.21 | 34.12 | 34.32 | 2,408,230 | -2.21(-6.05%) |
Jan 14, 2022 | 36.53 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.61 | 37.18 | 36.48 | 36.66 | 931,743 | +0.13(+0.37%) |
Jan 12, 2022 | 37.37 | 37.45 | 36.37 | 36.53 | 1,330,288 | -0.59(-1.60%) |
Jan 11, 2022 | 36.90 | 37.21 | 36.43 | 37.12 | 2,104,040 | -0.23(-0.61%) |
Jan 10, 2022 | 37.81 | 37.88 | 36.44 | 37.35 | 2,295,251 | -0.64(-1.69%) |
Jan 07, 2022 | 37.43 | 38.08 | 36.69 | 37.99 | 1,842,429 | +0.81(+2.19%) |
Jan 06, 2022 | 37.01 | 37.35 | 36.28 | 37.18 | 1,665,251 | +0.40(+1.09%) |
Jan 05, 2022 | 37.31 | 38.21 | 36.66 | 36.78 | 1,925,769 | -0.56(-1.51%) |
Jan 04, 2022 | 36.43 | 37.49 | 36.43 | 37.34 | 1,523,808 | +1.27(+3.53%) |
Jan 03, 2022 | 36.24 | 36.49 | 35.93 | 36.07 | 1,200,790 | +0.01(+0.03%) |
Dec 31, 2021 | 35.86 | 36.27 | 35.52 | 36.06 | 859,481 | +0.04(+0.11%) |
Dec 30, 2021 | 35.76 | 36.37 | 35.76 | 36.02 | 1,243,168 | +0.26(+0.72%) |
Dec 29, 2021 | 35.59 | 35.95 | 35.41 | 35.76 | 962,207 | +0.13(+0.38%) |
Dec 28, 2021 | 34.86 | 35.83 | 34.83 | 35.63 | 4,238,940 | +0.80(+2.31%) |
Dec 27, 2021 | 34.78 | 34.96 | 34.31 | 34.82 | 1,216,314 | +0.15(+0.44%) |
Dec 23, 2021 | 33.95 | 35.16 | 33.83 | 34.67 | 2,865,072 | +0.79(+2.34%) |
Dec 22, 2021 | 33.68 | 34.19 | 33.60 | 33.88 | 2,035,561 | +0.15(+0.45%) |
Dec 21, 2021 | 33.67 | 33.95 | 33.35 | 33.72 | 1,712,191 | +0.16(+0.48%) |
Dec 20, 2021 | 34.52 | 34.64 | 32.96 | 33.56 | 1,996,705 | -1.27(-3.65%) |
Dec 17, 2021 | 35.11 | 35.43 | 34.44 | 34.83 | 3,036,150 | -0.57(-1.62%) |
Dec 16, 2021 | 36.55 | 36.71 | 35.19 | 35.41 | 2,189,749 | -0.88(-2.43%) |
Dec 15, 2021 | 36.36 | 36.64 | 35.62 | 36.29 | 2,297,971 | +0.11(+0.29%) |
Dec 14, 2021 | 36.26 | 36.79 | 35.50 | 36.18 | 3,500,326 | -0.69(-1.87%) |
Dec 13, 2021 | 40.29 | 42.08 | 36.77 | 36.87 | 21,859,914 | +1.66(+4.70%) |
Dec 10, 2021 | 35.77 | 35.86 | 34.74 | 35.22 | 1,182,561 | -0.20(-0.57%) |
Dec 09, 2021 | 35.72 | 36.12 | 35.30 | 35.42 | 1,043,564 | -0.86(-2.37%) |
Dec 08, 2021 | 36.72 | 36.72 | 36.06 | 36.28 | 1,062,418 | -0.40(-1.10%) |
Dec 07, 2021 | 36.31 | 36.86 | 36.15 | 36.68 | 944,067 | +0.77(+2.16%) |
Dec 06, 2021 | 35.11 | 36.44 | 34.84 | 35.90 | 2,160,533 | +1.11(+3.20%) |
Dec 03, 2021 | 35.56 | 35.87 | 34.54 | 34.79 | 1,144,044 | -0.83(-2.33%) |
Dec 02, 2021 | 35.25 | 35.95 | 35.10 | 35.62 | 1,267,215 | +0.71(+2.05%) |
Dec 01, 2021 | 35.62 | 36.26 | 34.88 | 34.90 | 1,265,784 | +0.00(+0.00%) |
Nov 30, 2021 | 35.65 | 35.81 | 33.93 | 34.90 | 1,661,623 | -0.99(-2.76%) |
Nov 29, 2021 | 36.21 | 36.32 | 35.28 | 35.90 | 964,172 | +0.26(+0.72%) |
Nov 26, 2021 | 35.63 | 35.99 | 35.07 | 35.64 | 828,895 | -1.34(-3.63%) |
Nov 24, 2021 | 37.05 | 37.12 | 36.66 | 36.98 | 1,025,499 | -0.48(-1.27%) |
Nov 23, 2021 | 37.45 | 37.87 | 36.70 | 37.46 | 1,528,474 | +0.08(+0.20%) |
Nov 22, 2021 | 35.83 | 37.54 | 35.49 | 37.38 | 1,727,046 | +1.75(+4.92%) |
Nov 19, 2021 | 35.99 | 36.43 | 35.41 | 35.63 | 894,115 | -0.55(-1.53%) |
Nov 18, 2021 | 36.31 | 36.30 | 35.59 | 36.18 | 791,756 | -0.01(-0.03%) |
Nov 17, 2021 | 37.06 | 37.19 | 36.12 | 36.19 | 1,683,326 | -0.72(-1.96%) |
Nov 16, 2021 | 36.85 | 36.96 | 36.32 | 36.91 | 981,388 | +0.07(+0.18%) |
Nov 15, 2021 | 37.03 | 37.51 | 36.78 | 36.85 | 912,367 | +0.27(+0.73%) |
Nov 12, 2021 | 36.04 | 36.58 | 35.97 | 36.58 | 862,605 | +0.67(+1.86%) |
Nov 11, 2021 | 35.54 | 36.09 | 35.31 | 35.91 | 1,863,107 | +0.51(+1.43%) |
Nov 10, 2021 | 35.64 | 35.41 | 960,763 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.21 | 36.59 | 35.52 | 35.90 | 985,541 | -0.18(-0.50%) |
Nov 08, 2021 | 36.37 | 36.54 | 35.89 | 36.08 | 1,297,268 | -0.24(-0.66%) |
Nov 05, 2021 | 36.28 | 36.98 | 36.15 | 36.31 | 1,315,864 | +0.30(+0.85%) |
Nov 04, 2021 | 37.43 | 37.61 | 35.93 | 36.01 | 1,386,814 | -1.39(-3.72%) |
Nov 03, 2021 | 36.36 | 37.84 | 36.31 | 37.40 | 1,379,023 | +0.77(+2.11%) |
Nov 02, 2021 | 37.98 | 38.40 | 36.46 | 36.63 | 1,949,650 | -1.30(-3.42%) |