Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.58 | 33.45 | 33.45 | 808,563 | +0.70(+2.13%) | |
Jan 28, 2022 | 32.21 | 32.73 | 31.62 | 32.75 | 742,365 | +0.35(+1.07%) |
Jan 27, 2022 | 33.26 | 33.63 | 32.28 | 32.40 | 507,223 | -0.53(-1.61%) |
Jan 26, 2022 | 33.77 | 34.05 | 32.59 | 32.93 | 750,127 | -0.19(-0.58%) |
Jan 25, 2022 | 33.26 | 33.52 | 32.14 | 33.13 | 1,137,523 | -0.72(-2.11%) |
Jan 24, 2022 | 32.69 | 34.01 | 32.07 | 33.84 | 1,375,519 | +0.41(+1.21%) |
Jan 21, 2022 | 33.70 | 34.17 | 33.12 | 33.44 | 871,494 | -0.53(-1.57%) |
Jan 20, 2022 | 34.82 | 35.21 | 33.86 | 33.97 | 653,856 | -0.68(-1.97%) |
Jan 19, 2022 | 35.91 | 36.17 | 34.64 | 34.65 | 735,356 | -1.04(-2.91%) |
Jan 18, 2022 | 35.06 | 36.02 | 35.03 | 35.69 | 1,305,575 | +0.10(+0.27%) |
Jan 14, 2022 | 35.59 | 0 | -0.50(-1.39%) | |||
Jan 13, 2022 | 36.28 | 36.58 | 35.97 | 36.09 | 605,748 | +0.05(+0.13%) |
Jan 12, 2022 | 35.87 | 36.33 | 35.67 | 36.04 | 751,763 | +0.47(+1.33%) |
Jan 11, 2022 | 35.29 | 35.68 | 34.96 | 35.57 | 972,371 | +0.30(+0.85%) |
Jan 10, 2022 | 35.60 | 35.81 | 34.61 | 35.27 | 858,804 | -0.68(-1.90%) |
Jan 07, 2022 | 36.81 | 38.04 | 35.92 | 35.96 | 464,717 | -0.87(-2.35%) |
Jan 06, 2022 | 36.08 | 37.07 | 35.92 | 36.82 | 949,234 | +0.74(+2.05%) |
Jan 05, 2022 | 36.87 | 36.96 | 36.02 | 36.08 | 1,025,297 | -0.60(-1.63%) |
Jan 04, 2022 | 36.95 | 36.95 | 36.37 | 36.68 | 987,912 | +0.22(+0.61%) |
Jan 03, 2022 | 37.04 | 37.38 | 35.95 | 36.46 | 748,676 | -0.11(-0.29%) |
Dec 31, 2021 | 36.19 | 36.77 | 36.19 | 36.56 | 442,738 | +0.35(+0.96%) |
Dec 30, 2021 | 36.78 | 37.02 | 36.18 | 36.22 | 607,665 | -0.64(-1.75%) |
Dec 29, 2021 | 36.62 | 36.99 | 36.50 | 36.86 | 391,055 | +0.16(+0.45%) |
Dec 28, 2021 | 36.34 | 36.89 | 36.34 | 36.70 | 411,135 | +0.08(+0.21%) |
Dec 27, 2021 | 36.01 | 36.63 | 35.81 | 36.62 | 561,465 | +0.62(+1.71%) |
Dec 23, 2021 | 35.67 | 36.27 | 35.53 | 36.01 | 825,825 | +0.61(+1.71%) |
Dec 22, 2021 | 34.97 | 35.66 | 34.91 | 35.40 | 824,755 | +0.43(+1.24%) |
Dec 21, 2021 | 33.93 | 35.08 | 33.93 | 34.97 | 1,099,893 | +1.46(+4.37%) |
Dec 20, 2021 | 33.84 | 33.90 | 32.55 | 33.50 | 1,409,027 | -0.80(-2.33%) |
Dec 17, 2021 | 34.97 | 35.17 | 34.17 | 34.30 | 2,677,900 | -1.03(-2.91%) |
Dec 16, 2021 | 36.15 | 37.03 | 35.12 | 35.33 | 1,344,629 | -0.65(-1.82%) |
Dec 15, 2021 | 35.29 | 36.00 | 34.71 | 35.99 | 660,097 | +0.63(+1.77%) |
Dec 14, 2021 | 35.56 | 36.25 | 34.98 | 35.36 | 1,108,377 | -0.52(-1.45%) |
Dec 13, 2021 | 36.28 | 36.56 | 35.75 | 35.88 | 818,638 | -0.44(-1.22%) |
Dec 10, 2021 | 36.25 | 36.57 | 35.99 | 36.32 | 1,086,554 | +0.28(+0.77%) |
Dec 09, 2021 | 35.46 | 36.33 | 35.41 | 36.04 | 854,919 | +0.33(+0.92%) |
Dec 08, 2021 | 36.32 | 36.54 | 35.67 | 35.72 | 777,600 | -0.49(-1.36%) |
Dec 07, 2021 | 35.38 | 36.53 | 35.36 | 36.21 | 1,211,029 | +1.33(+3.81%) |
Dec 06, 2021 | 34.67 | 35.13 | 34.16 | 34.88 | 1,095,468 | +0.57(+1.65%) |
Dec 03, 2021 | 34.77 | 35.13 | 33.82 | 34.31 | 848,820 | -0.59(-1.68%) |
Dec 02, 2021 | 33.68 | 35.23 | 33.62 | 34.90 | 832,468 | +1.22(+3.63%) |
Dec 01, 2021 | 34.26 | 35.35 | 33.66 | 33.68 | 1,327,592 | +0.16(+0.49%) |
Nov 30, 2021 | 34.12 | 34.37 | 33.42 | 33.51 | 747,379 | -0.98(-2.85%) |
Nov 29, 2021 | 35.29 | 35.77 | 34.36 | 34.49 | 751,000 | -0.39(-1.13%) |
Nov 26, 2021 | 34.64 | 35.36 | 34.50 | 34.89 | 677,575 | -0.85(-2.37%) |
Nov 24, 2021 | 35.11 | 35.80 | 35.08 | 35.74 | 689,097 | +0.37(+1.03%) |
Nov 23, 2021 | 35.48 | 36.00 | 34.86 | 35.37 | 1,055,850 | -0.37(-1.02%) |
Nov 22, 2021 | 35.87 | 36.29 | 35.66 | 35.74 | 755,601 | +0.10(+0.27%) |
Nov 19, 2021 | 36.09 | 36.38 | 35.56 | 35.64 | 592,814 | -0.71(-1.96%) |
Nov 18, 2021 | 36.40 | 36.35 | 36.21 | 36.35 | 579,621 | +0.02(+0.05%) |
Nov 17, 2021 | 36.13 | 36.64 | 36.09 | 36.33 | 577,528 | -0.01(-0.03%) |
Nov 16, 2021 | 35.89 | 36.92 | 35.79 | 36.34 | 854,663 | +0.37(+1.02%) |
Nov 15, 2021 | 36.03 | 36.18 | 35.79 | 35.98 | 640,878 | +0.33(+0.92%) |
Nov 12, 2021 | 35.53 | 35.79 | 35.20 | 35.65 | 758,091 | +0.25(+0.71%) |
Nov 11, 2021 | 34.84 | 35.57 | 34.76 | 35.40 | 670,313 | +0.55(+1.57%) |
Nov 10, 2021 | 35.20 | 34.85 | 802,735 | -0.44(-1.25%) | ||
Nov 09, 2021 | 35.86 | 36.10 | 35.10 | 35.29 | 744,817 | -0.56(-1.56%) |
Nov 08, 2021 | 36.16 | 36.35 | 35.78 | 35.85 | 890,798 | +0.09(+0.24%) |
Nov 05, 2021 | 35.80 | 36.12 | 35.58 | 35.77 | 1,128,853 | +0.40(+1.14%) |
Nov 04, 2021 | 36.21 | 36.46 | 35.22 | 35.36 | 653,494 | -0.81(-2.23%) |
Nov 03, 2021 | 35.58 | 36.38 | 35.25 | 36.17 | 1,043,843 | +0.55(+1.54%) |
Nov 02, 2021 | 34.69 | 35.66 | 34.49 | 35.62 | 967,550 | +1.02(+2.95%) |