Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.08 | 34.54 | 854,067 | +0.59(+1.74%) | ||
Jan 28, 2022 | 33.55 | 34.02 | 33.20 | 33.95 | 366,499 | +0.41(+1.23%) |
Jan 27, 2022 | 33.68 | 34.02 | 33.13 | 33.53 | 378,044 | +0.06(+0.17%) |
Jan 26, 2022 | 33.78 | 34.02 | 33.23 | 33.48 | 454,502 | -0.04(-0.13%) |
Jan 25, 2022 | 32.36 | 33.93 | 32.10 | 33.52 | 602,504 | +0.74(+2.27%) |
Jan 24, 2022 | 32.10 | 32.88 | 31.60 | 32.78 | 1,531,122 | -0.13(-0.39%) |
Jan 21, 2022 | 33.55 | 33.62 | 32.53 | 32.90 | 885,797 | -0.62(-1.86%) |
Jan 20, 2022 | 34.47 | 34.63 | 33.49 | 33.53 | 857,681 | -0.98(-2.84%) |
Jan 19, 2022 | 34.81 | 34.89 | 33.81 | 34.50 | 738,870 | -0.22(-0.62%) |
Jan 18, 2022 | 34.76 | 34.90 | 34.57 | 34.72 | 460,227 | -0.01(-0.02%) |
Jan 14, 2022 | 34.73 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 34.63 | 35.01 | 34.60 | 34.76 | 542,074 | +0.12(+0.35%) |
Jan 12, 2022 | 34.63 | 34.71 | 34.26 | 34.64 | 534,703 | +0.14(+0.41%) |
Jan 11, 2022 | 34.00 | 34.59 | 33.84 | 34.50 | 501,721 | +0.64(+1.90%) |
Jan 10, 2022 | 34.33 | 34.57 | 33.62 | 33.86 | 630,591 | -0.53(-1.53%) |
Jan 07, 2022 | 33.67 | 34.52 | 33.61 | 34.38 | 573,512 | +0.71(+2.11%) |
Jan 06, 2022 | 34.13 | 34.41 | 33.54 | 33.67 | 561,152 | -0.03(-0.09%) |
Jan 05, 2022 | 33.43 | 34.02 | 33.36 | 33.70 | 628,081 | +0.25(+0.76%) |
Jan 04, 2022 | 33.23 | 33.78 | 33.22 | 33.45 | 682,149 | +0.32(+0.96%) |
Jan 03, 2022 | 31.77 | 33.17 | 31.68 | 33.13 | 1,017,637 | +1.62(+5.14%) |
Dec 31, 2021 | 31.64 | 31.77 | 31.46 | 31.51 | 661,172 | -0.13(-0.40%) |
Dec 30, 2021 | 31.66 | 31.84 | 31.59 | 31.64 | 805,213 | -0.01(-0.04%) |
Dec 29, 2021 | 31.77 | 31.83 | 31.59 | 31.65 | 892,644 | -0.13(-0.42%) |
Dec 28, 2021 | 31.67 | 31.85 | 31.66 | 31.78 | 906,197 | +0.11(+0.36%) |
Dec 27, 2021 | 31.77 | 31.83 | 31.52 | 31.67 | 703,238 | +0.06(+0.18%) |
Dec 23, 2021 | 31.77 | 31.89 | 31.58 | 31.61 | 722,831 | -0.13(-0.42%) |
Dec 22, 2021 | 31.71 | 31.89 | 31.50 | 31.75 | 943,431 | +0.23(+0.73%) |
Dec 21, 2021 | 31.93 | 31.96 | 31.31 | 31.52 | 979,739 | -0.25(-0.80%) |
Dec 20, 2021 | 31.61 | 31.89 | 31.24 | 31.77 | 833,047 | +0.00(+0.00%) |
Dec 17, 2021 | 31.73 | 31.84 | 31.34 | 31.77 | 572,531 | +0.04(+0.12%) |
Dec 16, 2021 | 31.93 | 31.96 | 31.52 | 31.73 | 534,157 | +0.01(+0.02%) |
Dec 15, 2021 | 31.59 | 31.89 | 31.09 | 31.73 | 738,379 | +0.13(+0.42%) |
Dec 14, 2021 | 31.95 | 32.03 | 31.31 | 31.59 | 1,009,958 | -0.18(-0.56%) |
Dec 13, 2021 | 31.84 | 31.92 | 31.68 | 31.77 | 734,448 | -0.06(-0.20%) |
Dec 10, 2021 | 31.87 | 32.05 | 31.75 | 31.84 | 679,907 | -0.08(-0.26%) |
Dec 09, 2021 | 32.09 | 32.20 | 31.80 | 31.92 | 495,691 | -0.34(-1.06%) |
Dec 08, 2021 | 31.92 | 32.41 | 31.77 | 32.26 | 740,996 | +0.34(+1.05%) |
Dec 07, 2021 | 31.98 | 32.25 | 31.75 | 31.92 | 968,113 | +0.14(+0.44%) |
Dec 06, 2021 | 31.82 | 32.15 | 31.67 | 31.78 | 1,312,016 | -0.08(-0.24%) |
Dec 03, 2021 | 32.53 | 32.53 | 31.71 | 31.86 | 959,371 | -0.43(-1.33%) |
Dec 02, 2021 | 31.84 | 32.39 | 31.75 | 32.29 | 825,649 | +0.58(+1.82%) |
Dec 01, 2021 | 32.45 | 32.47 | 31.62 | 31.71 | 1,012,066 | -0.41(-1.27%) |
Nov 30, 2021 | 32.08 | 32.27 | 31.71 | 32.12 | 1,089,458 | -0.06(-0.18%) |
Nov 29, 2021 | 32.64 | 32.64 | 31.97 | 32.18 | 980,115 | +0.07(+0.22%) |
Nov 26, 2021 | 32.10 | 32.39 | 31.78 | 32.11 | 1,081,242 | -0.60(-1.83%) |
Nov 24, 2021 | 32.81 | 32.87 | 32.50 | 32.71 | 507,133 | +0.09(+0.27%) |
Nov 23, 2021 | 33.20 | 33.22 | 32.54 | 32.62 | 595,876 | -0.40(-1.21%) |
Nov 22, 2021 | 32.94 | 33.33 | 32.34 | 33.02 | 889,824 | +0.85(+2.65%) |
Nov 19, 2021 | 32.74 | 32.80 | 32.10 | 32.17 | 1,276,612 | -0.69(-2.09%) |
Nov 18, 2021 | 33.47 | 33.55 | 32.76 | 32.85 | 663,022 | -0.58(-1.73%) |
Nov 17, 2021 | 33.60 | 33.68 | 33.13 | 33.43 | 799,689 | +0.06(+0.17%) |
Nov 16, 2021 | 34.63 | 34.77 | 33.32 | 33.37 | 1,366,971 | -1.26(-3.65%) |
Nov 15, 2021 | 34.96 | 35.10 | 34.63 | 34.64 | 748,477 | -0.36(-1.02%) |
Nov 12, 2021 | 35.21 | 35.26 | 34.85 | 34.99 | 1,420,104 | -0.06(-0.16%) |
Nov 11, 2021 | 35.26 | 35.26 | 34.85 | 35.05 | 701,243 | +0.12(+0.35%) |
Nov 10, 2021 | 35.32 | 34.93 | 695,370 | -0.39(-1.11%) | ||
Nov 09, 2021 | 35.56 | 35.56 | 35.01 | 35.32 | 575,266 | -0.20(-0.57%) |
Nov 08, 2021 | 35.26 | 35.67 | 35.17 | 35.52 | 473,365 | +0.50(+1.44%) |
Nov 05, 2021 | 35.18 | 35.28 | 34.92 | 35.02 | 518,600 | -0.10(-0.28%) |
Nov 04, 2021 | 35.33 | 35.57 | 35.02 | 35.12 | 427,080 | -0.08(-0.23%) |
Nov 03, 2021 | 35.69 | 35.72 | 35.13 | 35.20 | 678,726 | -0.55(-1.53%) |
Nov 02, 2021 | 35.25 | 35.87 | 34.71 | 35.74 | 605,288 | +0.45(+1.27%) |