Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.93 | 31.63 | 32.02 | 680,008 | +0.26(+0.82%) | |
Jan 28, 2022 | 31.96 | 32.35 | 31.04 | 31.76 | 837,267 | -0.97(-2.96%) |
Jan 27, 2022 | 32.90 | 33.66 | 32.28 | 32.73 | 1,860,328 | -2.39(-6.81%) |
Jan 26, 2022 | 35.76 | 36.41 | 34.93 | 35.12 | 1,310,440 | -1.07(-2.96%) |
Jan 25, 2022 | 35.49 | 36.58 | 35.48 | 36.19 | 1,041,489 | -0.29(-0.79%) |
Jan 24, 2022 | 36.08 | 36.54 | 35.30 | 36.48 | 1,653,660 | -0.91(-2.43%) |
Jan 21, 2022 | 38.47 | 38.47 | 37.22 | 37.39 | 1,340,060 | -0.75(-1.97%) |
Jan 20, 2022 | 38.34 | 38.91 | 38.00 | 38.14 | 1,446,732 | +0.84(+2.25%) |
Jan 19, 2022 | 36.18 | 37.39 | 36.00 | 37.30 | 1,903,056 | +2.12(+6.03%) |
Jan 18, 2022 | 34.94 | 35.64 | 34.58 | 35.18 | 985,651 | +1.63(+4.86%) |
Jan 14, 2022 | 33.55 | 0 | -0.44(-1.29%) | |||
Jan 13, 2022 | 34.32 | 34.43 | 33.75 | 33.99 | 575,775 | -0.33(-0.96%) |
Jan 12, 2022 | 33.57 | 34.43 | 33.48 | 34.32 | 760,783 | +1.15(+3.47%) |
Jan 11, 2022 | 32.44 | 33.23 | 32.18 | 33.17 | 688,623 | +0.96(+2.98%) |
Jan 10, 2022 | 31.63 | 32.35 | 31.55 | 32.21 | 692,998 | +0.47(+1.48%) |
Jan 07, 2022 | 31.40 | 32.11 | 30.94 | 31.74 | 1,140,029 | +0.41(+1.31%) |
Jan 06, 2022 | 30.91 | 31.69 | 30.84 | 31.33 | 1,119,775 | -1.70(-5.15%) |
Jan 05, 2022 | 34.30 | 34.62 | 33.03 | 33.03 | 842,722 | -1.00(-2.94%) |
Jan 04, 2022 | 33.73 | 34.17 | 33.61 | 34.03 | 587,530 | +0.48(+1.43%) |
Jan 03, 2022 | 33.08 | 33.80 | 32.86 | 33.55 | 956,143 | -1.19(-3.43%) |
Dec 31, 2021 | 34.67 | 34.92 | 34.23 | 34.74 | 649,071 | +0.63(+1.85%) |
Dec 30, 2021 | 33.69 | 34.23 | 33.69 | 34.11 | 545,752 | +0.73(+2.19%) |
Dec 29, 2021 | 32.70 | 33.48 | 32.61 | 33.38 | 589,105 | -0.55(-1.62%) |
Dec 28, 2021 | 34.41 | 34.67 | 33.87 | 33.93 | 524,196 | -0.16(-0.47%) |
Dec 27, 2021 | 33.63 | 34.23 | 33.53 | 34.09 | 543,000 | +0.52(+1.55%) |
Dec 23, 2021 | 33.33 | 33.70 | 32.88 | 33.57 | 460,491 | +0.23(+0.69%) |
Dec 22, 2021 | 32.94 | 33.41 | 32.57 | 33.34 | 541,010 | +1.01(+3.12%) |
Dec 21, 2021 | 32.62 | 32.77 | 32.19 | 32.33 | 506,730 | +0.64(+2.02%) |
Dec 20, 2021 | 31.71 | 31.91 | 31.48 | 31.69 | 454,316 | -0.31(-0.97%) |
Dec 17, 2021 | 32.52 | 32.70 | 31.96 | 32.00 | 1,047,861 | -0.38(-1.17%) |
Dec 16, 2021 | 31.85 | 32.55 | 31.82 | 32.38 | 1,063,377 | +1.15(+3.68%) |
Dec 15, 2021 | 30.45 | 31.36 | 29.36 | 31.23 | 1,370,426 | +0.34(+1.10%) |
Dec 14, 2021 | 30.30 | 31.00 | 30.19 | 30.89 | 906,242 | -1.06(-3.32%) |
Dec 13, 2021 | 32.00 | 32.23 | 31.83 | 31.95 | 446,334 | +0.37(+1.17%) |
Dec 10, 2021 | 31.60 | 31.64 | 31.26 | 31.58 | 530,305 | +0.66(+2.13%) |
Dec 09, 2021 | 31.38 | 31.45 | 30.79 | 30.92 | 990,682 | -1.47(-4.54%) |
Dec 08, 2021 | 32.12 | 32.48 | 31.92 | 32.39 | 440,749 | -0.19(-0.58%) |
Dec 07, 2021 | 32.12 | 32.85 | 32.04 | 32.58 | 704,757 | +0.36(+1.12%) |
Dec 06, 2021 | 31.62 | 32.28 | 31.41 | 32.22 | 590,200 | -0.45(-1.38%) |
Dec 03, 2021 | 32.13 | 32.70 | 31.16 | 32.67 | 800,205 | +0.45(+1.40%) |
Dec 02, 2021 | 32.22 | 32.34 | 31.68 | 32.22 | 558,685 | +0.52(+1.64%) |
Dec 01, 2021 | 33.10 | 33.36 | 31.59 | 31.70 | 1,417,597 | -1.70(-5.09%) |
Nov 30, 2021 | 33.79 | 35.01 | 33.12 | 33.40 | 936,199 | -0.26(-0.77%) |
Nov 29, 2021 | 34.15 | 34.32 | 33.33 | 33.66 | 728,521 | -0.78(-2.26%) |
Nov 26, 2021 | 35.75 | 35.75 | 33.81 | 34.44 | 965,947 | -1.34(-3.75%) |
Nov 24, 2021 | 35.61 | 35.90 | 35.37 | 35.78 | 392,457 | -0.42(-1.16%) |
Nov 23, 2021 | 35.65 | 36.25 | 34.98 | 36.20 | 1,098,261 | -1.63(-4.31%) |
Nov 22, 2021 | 38.98 | 39.36 | 37.71 | 37.83 | 886,232 | -1.42(-3.62%) |
Nov 19, 2021 | 40.19 | 40.57 | 39.19 | 39.25 | 605,574 | -0.79(-1.97%) |
Nov 18, 2021 | 40.20 | 40.05 | 39.96 | 40.04 | 530,708 | -0.79(-1.93%) |
Nov 17, 2021 | 40.97 | 41.36 | 40.53 | 40.83 | 605,108 | +0.82(+2.05%) |
Nov 16, 2021 | 40.72 | 41.21 | 39.88 | 40.01 | 821,818 | -0.98(-2.39%) |
Nov 15, 2021 | 40.85 | 41.25 | 40.36 | 40.99 | 785,335 | -0.72(-1.73%) |
Nov 12, 2021 | 40.83 | 41.96 | 40.66 | 41.71 | 757,595 | +0.23(+0.55%) |
Nov 11, 2021 | 41.04 | 41.62 | 40.87 | 41.48 | 806,761 | +1.78(+4.48%) |
Nov 10, 2021 | 40.73 | 39.70 | 1,696,687 | +1.20(+3.12%) | ||
Nov 09, 2021 | 38.59 | 38.96 | 37.60 | 38.50 | 694,100 | -0.55(-1.41%) |
Nov 08, 2021 | 38.75 | 39.18 | 38.38 | 39.05 | 786,861 | +1.02(+2.68%) |
Nov 05, 2021 | 37.74 | 38.06 | 36.94 | 38.03 | 780,602 | +1.17(+3.17%) |
Nov 04, 2021 | 37.20 | 37.66 | 36.75 | 36.86 | 1,110,436 | +0.75(+2.08%) |
Nov 03, 2021 | 34.80 | 36.16 | 34.46 | 36.11 | 1,671,250 | +0.02(+0.06%) |
Nov 02, 2021 | 36.64 | 36.66 | 35.63 | 36.09 | 1,077,000 | -1.58(-4.19%) |