Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.50 | 37.24 | 37.20 | 89,009 | +0.47(+1.28%) | |
Jan 28, 2022 | 36.71 | 36.91 | 36.09 | 36.73 | 120,811 | +0.01(+0.02%) |
Jan 27, 2022 | 36.83 | 37.58 | 36.32 | 36.72 | 109,684 | +0.03(+0.09%) |
Jan 26, 2022 | 36.55 | 37.25 | 36.44 | 36.69 | 315,778 | +0.45(+1.25%) |
Jan 25, 2022 | 36.31 | 36.58 | 35.33 | 36.23 | 201,441 | -0.38(-1.04%) |
Jan 24, 2022 | 36.10 | 36.66 | 35.40 | 36.61 | 164,223 | +0.38(+1.05%) |
Jan 21, 2022 | 36.63 | 36.83 | 36.16 | 36.23 | 109,847 | -0.53(-1.43%) |
Jan 20, 2022 | 36.99 | 37.62 | 36.71 | 36.76 | 153,542 | -0.01(-0.02%) |
Jan 19, 2022 | 37.77 | 37.77 | 36.70 | 36.77 | 127,822 | -0.73(-1.94%) |
Jan 18, 2022 | 38.16 | 38.16 | 37.46 | 37.50 | 119,469 | -0.60(-1.57%) |
Jan 14, 2022 | 38.10 | 0 | -0.06(-0.15%) | |||
Jan 13, 2022 | 37.95 | 38.49 | 37.95 | 38.15 | 77,753 | +0.21(+0.56%) |
Jan 12, 2022 | 38.04 | 38.15 | 37.61 | 37.94 | 111,755 | +0.00(+0.00%) |
Jan 11, 2022 | 38.02 | 38.12 | 37.42 | 37.94 | 153,717 | +0.15(+0.39%) |
Jan 10, 2022 | 38.12 | 38.18 | 37.59 | 37.80 | 176,308 | -0.07(-0.19%) |
Jan 07, 2022 | 37.00 | 37.91 | 36.97 | 37.87 | 184,597 | +0.96(+2.61%) |
Jan 06, 2022 | 37.04 | 37.48 | 36.75 | 36.91 | 190,064 | +0.35(+0.95%) |
Jan 05, 2022 | 37.11 | 37.47 | 36.50 | 36.56 | 154,845 | -0.45(-1.23%) |
Jan 04, 2022 | 36.56 | 37.25 | 36.53 | 37.01 | 261,383 | +0.80(+2.22%) |
Jan 03, 2022 | 36.00 | 36.44 | 36.00 | 36.21 | 156,336 | +0.49(+1.38%) |
Dec 31, 2021 | 35.68 | 35.94 | 35.62 | 35.72 | 92,541 | -0.02(-0.07%) |
Dec 30, 2021 | 36.08 | 36.20 | 35.67 | 35.74 | 77,080 | -0.38(-1.05%) |
Dec 29, 2021 | 35.99 | 36.27 | 35.95 | 36.12 | 137,424 | +0.10(+0.27%) |
Dec 28, 2021 | 35.63 | 36.27 | 35.63 | 36.02 | 111,627 | +0.28(+0.77%) |
Dec 27, 2021 | 35.45 | 35.79 | 35.26 | 35.75 | 87,069 | +0.28(+0.78%) |
Dec 23, 2021 | 35.31 | 35.73 | 35.31 | 35.47 | 93,420 | +0.44(+1.25%) |
Dec 22, 2021 | 35.00 | 35.21 | 34.82 | 35.03 | 100,024 | +0.05(+0.14%) |
Dec 21, 2021 | 34.71 | 35.43 | 34.71 | 34.99 | 123,254 | +0.62(+1.82%) |
Dec 20, 2021 | 34.61 | 34.65 | 34.08 | 34.36 | 116,560 | -0.75(-2.12%) |
Dec 17, 2021 | 35.90 | 35.90 | 35.01 | 35.11 | 268,265 | -0.88(-2.43%) |
Dec 16, 2021 | 36.06 | 36.30 | 35.82 | 35.98 | 138,103 | +0.19(+0.54%) |
Dec 15, 2021 | 35.75 | 35.93 | 35.53 | 35.79 | 104,354 | -0.04(-0.11%) |
Dec 14, 2021 | 35.16 | 35.89 | 35.16 | 35.83 | 341,089 | +0.70(+1.98%) |
Dec 13, 2021 | 35.59 | 35.59 | 35.11 | 35.13 | 113,412 | -0.61(-1.70%) |
Dec 10, 2021 | 35.90 | 36.11 | 35.67 | 35.74 | 69,194 | +0.02(+0.05%) |
Dec 09, 2021 | 35.32 | 35.89 | 35.31 | 35.72 | 109,719 | +0.23(+0.64%) |
Dec 08, 2021 | 35.51 | 35.65 | 35.31 | 35.50 | 88,533 | +0.02(+0.05%) |
Dec 07, 2021 | 35.48 | 35.72 | 35.31 | 35.48 | 121,035 | +0.21(+0.60%) |
Dec 06, 2021 | 35.07 | 35.72 | 34.95 | 35.27 | 163,140 | +0.39(+1.11%) |
Dec 03, 2021 | 34.91 | 35.08 | 34.61 | 34.88 | 125,588 | -0.10(-0.28%) |
Dec 02, 2021 | 34.06 | 35.09 | 34.06 | 34.98 | 140,621 | +1.12(+3.30%) |
Dec 01, 2021 | 34.38 | 34.99 | 33.78 | 33.86 | 132,915 | +0.12(+0.36%) |
Nov 30, 2021 | 34.44 | 34.44 | 33.63 | 33.74 | 220,062 | -1.15(-3.30%) |
Nov 29, 2021 | 35.39 | 35.39 | 34.78 | 34.89 | 96,085 | -0.18(-0.51%) |
Nov 26, 2021 | 35.33 | 35.43 | 34.69 | 35.07 | 71,209 | -1.32(-3.63%) |
Nov 24, 2021 | 36.38 | 36.69 | 36.26 | 36.39 | 180,658 | -0.35(-0.95%) |
Nov 23, 2021 | 36.15 | 36.79 | 36.15 | 36.74 | 120,133 | +0.79(+2.21%) |
Nov 22, 2021 | 35.59 | 36.19 | 35.52 | 35.94 | 93,671 | +0.55(+1.56%) |
Nov 19, 2021 | 35.90 | 36.06 | 35.31 | 35.39 | 151,141 | -0.82(-2.26%) |
Nov 18, 2021 | 36.74 | 36.27 | 36.10 | 36.21 | 90,021 | -0.47(-1.28%) |
Nov 17, 2021 | 36.64 | 36.82 | 36.47 | 36.68 | 128,349 | -0.10(-0.26%) |
Nov 16, 2021 | 36.66 | 36.95 | 36.54 | 36.78 | 135,384 | +0.23(+0.62%) |
Nov 15, 2021 | 36.83 | 36.83 | 36.42 | 36.55 | 208,585 | -0.07(-0.20%) |
Nov 12, 2021 | 36.62 | 36.70 | 36.35 | 36.62 | 134,012 | -0.03(-0.09%) |
Nov 11, 2021 | 36.66 | 36.80 | 36.31 | 36.66 | 294,381 | -0.05(-0.13%) |
Nov 10, 2021 | 36.57 | 36.70 | 133,310 | +0.28(+0.77%) | ||
Nov 09, 2021 | 36.66 | 36.87 | 36.29 | 36.42 | 188,602 | -0.47(-1.28%) |
Nov 08, 2021 | 36.90 | 37.04 | 36.63 | 36.90 | 92,726 | +0.06(+0.15%) |
Nov 05, 2021 | 36.57 | 37.09 | 36.49 | 36.84 | 103,469 | +0.47(+1.30%) |
Nov 04, 2021 | 37.06 | 37.20 | 35.89 | 36.37 | 157,525 | -0.79(-2.12%) |
Nov 03, 2021 | 36.98 | 37.37 | 36.66 | 37.15 | 168,107 | -0.09(-0.24%) |
Nov 02, 2021 | 37.00 | 37.43 | 36.99 | 37.24 | 173,460 | +0.26(+0.70%) |