Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.57 | 37.22 | 37.19 | 2,362,578 | +0.27(+0.73%) | |
Jan 28, 2022 | 36.27 | 36.92 | 35.92 | 36.92 | 659,978 | +0.51(+1.40%) |
Jan 27, 2022 | 36.33 | 37.08 | 36.23 | 36.41 | 695,516 | +0.26(+0.72%) |
Jan 26, 2022 | 36.18 | 36.64 | 35.67 | 36.15 | 1,047,409 | +0.36(+1.01%) |
Jan 25, 2022 | 35.52 | 36.19 | 35.11 | 35.79 | 788,106 | -0.15(-0.41%) |
Jan 24, 2022 | 35.26 | 36.19 | 34.95 | 35.94 | 929,002 | +0.53(+1.49%) |
Jan 21, 2022 | 35.83 | 36.21 | 35.41 | 35.41 | 616,709 | -0.37(-1.03%) |
Jan 20, 2022 | 35.72 | 36.34 | 35.48 | 35.78 | 498,572 | +0.11(+0.31%) |
Jan 19, 2022 | 36.20 | 36.34 | 35.66 | 35.67 | 380,671 | -0.53(-1.46%) |
Jan 18, 2022 | 36.08 | 36.61 | 35.50 | 36.20 | 605,326 | -0.06(-0.18%) |
Jan 14, 2022 | 36.27 | 0 | +0.45(+1.27%) | |||
Jan 13, 2022 | 35.75 | 36.12 | 35.63 | 35.81 | 372,445 | +0.08(+0.23%) |
Jan 12, 2022 | 35.72 | 35.96 | 35.45 | 35.73 | 421,202 | -0.04(-0.10%) |
Jan 11, 2022 | 36.85 | 36.85 | 35.31 | 35.77 | 544,637 | -0.85(-2.32%) |
Jan 10, 2022 | 37.19 | 37.36 | 36.36 | 36.62 | 510,379 | -0.42(-1.12%) |
Jan 07, 2022 | 36.69 | 37.32 | 36.41 | 37.03 | 530,967 | +0.34(+0.93%) |
Jan 06, 2022 | 36.74 | 37.14 | 36.47 | 36.69 | 523,131 | +0.20(+0.56%) |
Jan 05, 2022 | 36.83 | 37.23 | 36.42 | 36.49 | 740,111 | -1.12(-2.98%) |
Jan 04, 2022 | 37.98 | 38.20 | 37.53 | 37.61 | 524,417 | -0.19(-0.51%) |
Jan 03, 2022 | 38.07 | 38.12 | 37.17 | 37.80 | 558,998 | -0.18(-0.46%) |
Dec 31, 2021 | 37.97 | 38.14 | 37.62 | 37.98 | 310,228 | +0.08(+0.22%) |
Dec 30, 2021 | 38.19 | 38.23 | 37.89 | 37.89 | 382,141 | -0.18(-0.49%) |
Dec 29, 2021 | 37.75 | 38.09 | 37.55 | 38.08 | 355,049 | +0.51(+1.35%) |
Dec 28, 2021 | 37.75 | 38.05 | 37.50 | 37.57 | 377,977 | -0.19(-0.51%) |
Dec 27, 2021 | 37.56 | 37.77 | 37.20 | 37.76 | 251,218 | +0.33(+0.89%) |
Dec 23, 2021 | 37.50 | 37.59 | 37.30 | 37.43 | 342,141 | +0.04(+0.10%) |
Dec 22, 2021 | 37.25 | 37.39 | 36.73 | 37.39 | 275,374 | +0.27(+0.72%) |
Dec 21, 2021 | 37.38 | 37.90 | 36.89 | 37.13 | 290,618 | -0.18(-0.47%) |
Dec 20, 2021 | 36.98 | 37.35 | 36.62 | 37.30 | 470,401 | -0.02(-0.05%) |
Dec 17, 2021 | 36.76 | 37.58 | 36.63 | 37.32 | 1,258,773 | +0.51(+1.38%) |
Dec 16, 2021 | 37.46 | 37.72 | 36.62 | 36.81 | 498,504 | -0.50(-1.34%) |
Dec 15, 2021 | 36.34 | 37.39 | 36.34 | 37.31 | 487,648 | +0.98(+2.70%) |
Dec 14, 2021 | 36.67 | 37.23 | 36.15 | 36.33 | 570,106 | -0.39(-1.05%) |
Dec 13, 2021 | 36.29 | 37.06 | 36.28 | 36.72 | 583,380 | +0.25(+0.68%) |
Dec 10, 2021 | 36.51 | 36.64 | 36.18 | 36.47 | 313,173 | +0.04(+0.10%) |
Dec 09, 2021 | 36.76 | 36.81 | 36.38 | 36.43 | 301,891 | -0.48(-1.29%) |
Dec 08, 2021 | 36.51 | 37.06 | 36.38 | 36.91 | 361,946 | +0.59(+1.61%) |
Dec 07, 2021 | 36.35 | 36.73 | 36.10 | 36.32 | 387,336 | -0.06(-0.18%) |
Dec 06, 2021 | 35.76 | 36.59 | 35.25 | 36.39 | 336,995 | +1.15(+3.28%) |
Dec 03, 2021 | 35.20 | 35.41 | 34.78 | 35.23 | 296,176 | +0.24(+0.68%) |
Dec 02, 2021 | 34.57 | 35.40 | 34.42 | 34.99 | 371,158 | +0.74(+2.17%) |
Dec 01, 2021 | 34.28 | 35.19 | 34.05 | 34.25 | 550,165 | +0.54(+1.60%) |
Nov 30, 2021 | 34.29 | 34.34 | 33.70 | 33.71 | 630,036 | -0.86(-2.49%) |
Nov 29, 2021 | 34.80 | 34.89 | 34.34 | 34.57 | 410,456 | +0.15(+0.43%) |
Nov 26, 2021 | 34.84 | 35.35 | 34.30 | 34.42 | 328,752 | -1.50(-4.18%) |
Nov 24, 2021 | 35.52 | 36.01 | 35.41 | 35.93 | 386,110 | +0.33(+0.93%) |
Nov 23, 2021 | 35.75 | 36.03 | 35.55 | 35.60 | 469,177 | -0.16(-0.44%) |
Nov 22, 2021 | 35.20 | 36.14 | 35.00 | 35.75 | 363,350 | +0.72(+2.07%) |
Nov 19, 2021 | 34.72 | 35.09 | 34.42 | 35.03 | 447,667 | +0.07(+0.21%) |
Nov 18, 2021 | 34.44 | 35.00 | 34.76 | 34.96 | 452,669 | +0.16(+0.47%) |
Nov 17, 2021 | 34.71 | 34.99 | 34.41 | 34.79 | 360,282 | +0.08(+0.24%) |
Nov 16, 2021 | 35.78 | 35.78 | 34.54 | 34.71 | 398,760 | -1.20(-3.34%) |
Nov 15, 2021 | 35.97 | 36.13 | 35.71 | 35.91 | 570,736 | +0.31(+0.88%) |
Nov 12, 2021 | 35.75 | 35.84 | 35.75 | 35.60 | 199,861 | -0.16(-0.44%) |
Nov 11, 2021 | 35.60 | 35.82 | 35.29 | 35.75 | 206,367 | +0.16(+0.44%) |
Nov 10, 2021 | 35.38 | 35.60 | 264,787 | +0.12(+0.34%) | ||
Nov 09, 2021 | 35.61 | 35.62 | 35.30 | 35.48 | 192,258 | +0.00(+0.00%) |
Nov 08, 2021 | 35.85 | 35.85 | 35.23 | 35.48 | 298,064 | -0.38(-1.05%) |
Nov 05, 2021 | 35.68 | 36.27 | 35.68 | 35.85 | 375,159 | +0.53(+1.50%) |
Nov 04, 2021 | 35.63 | 35.96 | 35.11 | 35.32 | 341,484 | -0.31(-0.87%) |
Nov 03, 2021 | 35.06 | 35.82 | 34.81 | 35.63 | 373,495 | +0.57(+1.62%) |
Nov 02, 2021 | 35.56 | 35.63 | 34.73 | 35.07 | 289,128 | -0.49(-1.39%) |