Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.43 | 41.95 | 41.49 | 218,250 | +0.92(+2.27%) | |
Jan 28, 2022 | 40.16 | 40.80 | 39.30 | 40.57 | 195,739 | +0.35(+0.87%) |
Jan 27, 2022 | 40.61 | 41.52 | 39.27 | 40.22 | 208,676 | -0.08(-0.20%) |
Jan 26, 2022 | 41.84 | 42.30 | 39.89 | 40.30 | 320,722 | -1.09(-2.63%) |
Jan 25, 2022 | 39.44 | 41.67 | 37.42 | 41.39 | 356,369 | +1.40(+3.50%) |
Jan 24, 2022 | 37.16 | 40.00 | 36.55 | 39.99 | 423,915 | +1.59(+4.14%) |
Jan 21, 2022 | 40.65 | 40.95 | 38.27 | 38.40 | 474,471 | -2.26(-5.56%) |
Jan 20, 2022 | 41.19 | 42.00 | 40.47 | 40.66 | 310,183 | -0.80(-1.93%) |
Jan 19, 2022 | 41.80 | 42.38 | 41.22 | 41.46 | 243,400 | -0.15(-0.36%) |
Jan 18, 2022 | 41.37 | 41.91 | 40.59 | 41.61 | 331,367 | +0.90(+2.21%) |
Jan 14, 2022 | 40.71 | 0 | +0.75(+1.88%) | |||
Jan 13, 2022 | 41.30 | 41.79 | 39.94 | 39.96 | 321,603 | -1.46(-3.52%) |
Jan 12, 2022 | 41.35 | 42.72 | 41.27 | 41.42 | 351,987 | +0.52(+1.27%) |
Jan 11, 2022 | 41.09 | 41.75 | 40.30 | 40.90 | 343,168 | +0.39(+0.96%) |
Jan 10, 2022 | 39.88 | 40.92 | 39.15 | 40.51 | 447,140 | +0.71(+1.78%) |
Jan 07, 2022 | 39.45 | 40.46 | 38.94 | 39.80 | 256,376 | +0.37(+0.94%) |
Jan 06, 2022 | 39.33 | 40.25 | 38.69 | 39.43 | 564,466 | +1.01(+2.63%) |
Jan 05, 2022 | 39.78 | 41.09 | 38.22 | 38.42 | 703,715 | -1.09(-2.76%) |
Jan 04, 2022 | 38.50 | 39.65 | 37.74 | 39.51 | 578,077 | +1.46(+3.84%) |
Jan 03, 2022 | 36.30 | 38.30 | 36.17 | 38.05 | 308,534 | +2.05(+5.69%) |
Dec 31, 2021 | 35.61 | 36.45 | 35.47 | 36.00 | 166,011 | +0.24(+0.67%) |
Dec 30, 2021 | 36.51 | 36.82 | 35.62 | 35.76 | 171,815 | -0.78(-2.13%) |
Dec 29, 2021 | 36.37 | 37.04 | 35.91 | 36.54 | 159,597 | +0.12(+0.33%) |
Dec 28, 2021 | 37.58 | 38.09 | 36.18 | 36.42 | 257,709 | -1.01(-2.70%) |
Dec 27, 2021 | 36.37 | 37.49 | 35.92 | 37.43 | 162,122 | +1.18(+3.26%) |
Dec 23, 2021 | 36.32 | 36.87 | 35.88 | 36.25 | 197,991 | +0.03(+0.08%) |
Dec 22, 2021 | 34.85 | 36.62 | 34.46 | 36.22 | 530,946 | +1.73(+5.02%) |
Dec 21, 2021 | 34.72 | 35.60 | 34.47 | 34.49 | 327,751 | +0.22(+0.64%) |
Dec 20, 2021 | 34.10 | 34.57 | 33.17 | 34.27 | 817,588 | -0.93(-2.64%) |
Dec 17, 2021 | 34.84 | 35.67 | 33.91 | 35.20 | 981,999 | +0.16(+0.46%) |
Dec 16, 2021 | 34.49 | 35.11 | 33.61 | 35.04 | 681,173 | +0.88(+2.58%) |
Dec 15, 2021 | 31.70 | 34.24 | 31.70 | 34.16 | 506,234 | +2.07(+6.45%) |
Dec 14, 2021 | 31.06 | 32.85 | 31.06 | 32.09 | 277,335 | +0.50(+1.58%) |
Dec 13, 2021 | 33.15 | 33.55 | 31.56 | 31.59 | 388,994 | -1.91(-5.70%) |
Dec 10, 2021 | 31.68 | 34.09 | 31.68 | 33.50 | 1,202,670 | +2.85(+9.30%) |
Dec 09, 2021 | 31.86 | 32.08 | 30.17 | 30.65 | 244,862 | -1.36(-4.25%) |
Dec 08, 2021 | 31.71 | 32.44 | 31.52 | 32.01 | 150,285 | +0.47(+1.49%) |
Dec 07, 2021 | 31.80 | 32.74 | 31.41 | 31.54 | 351,510 | +0.19(+0.61%) |
Dec 06, 2021 | 31.18 | 31.75 | 30.08 | 31.35 | 354,269 | +0.53(+1.72%) |
Dec 03, 2021 | 31.42 | 31.77 | 29.98 | 30.82 | 425,721 | +0.04(+0.13%) |
Dec 02, 2021 | 30.01 | 31.09 | 29.60 | 30.78 | 815,052 | +0.47(+1.55%) |
Dec 01, 2021 | 31.75 | 31.88 | 30.04 | 30.31 | 353,219 | -0.75(-2.41%) |
Nov 30, 2021 | 30.51 | 31.14 | 29.46 | 31.06 | 1,075,221 | -0.17(-0.54%) |
Nov 29, 2021 | 32.00 | 32.31 | 31.06 | 31.23 | 372,202 | +0.03(+0.10%) |
Nov 26, 2021 | 32.04 | 32.17 | 29.58 | 31.20 | 548,791 | -2.83(-8.32%) |
Nov 24, 2021 | 33.70 | 34.26 | 33.40 | 34.03 | 231,465 | -0.06(-0.18%) |
Nov 23, 2021 | 34.28 | 35.23 | 33.68 | 34.09 | 401,121 | +0.32(+0.95%) |
Nov 22, 2021 | 34.00 | 35.01 | 33.40 | 33.77 | 354,129 | -0.23(-0.68%) |
Nov 19, 2021 | 34.69 | 34.98 | 33.39 | 34.00 | 723,686 | -1.73(-4.84%) |
Nov 18, 2021 | 36.85 | 35.75 | 35.20 | 35.73 | 522,418 | -1.42(-3.82%) |
Nov 17, 2021 | 37.40 | 38.67 | 36.85 | 37.15 | 474,881 | -0.67(-1.77%) |
Nov 16, 2021 | 36.43 | 38.33 | 36.32 | 37.82 | 562,000 | +1.54(+4.24%) |
Nov 15, 2021 | 35.66 | 36.45 | 34.89 | 36.28 | 372,967 | +0.71(+2.00%) |
Nov 12, 2021 | 35.05 | 35.77 | 35.00 | 35.57 | 404,532 | +0.46(+1.31%) |
Nov 11, 2021 | 35.62 | 36.02 | 35.08 | 35.11 | 189,702 | -0.38(-1.07%) |
Nov 10, 2021 | 37.59 | 35.46 | 35.49 | 686,658 | -2.09(-5.56%) | |
Nov 09, 2021 | 36.81 | 37.58 | 36.36 | 37.58 | 260,987 | +0.77(+2.09%) |
Nov 08, 2021 | 35.37 | 37.20 | 35.34 | 36.81 | 261,811 | +1.91(+5.47%) |
Nov 05, 2021 | 35.20 | 35.90 | 34.85 | 34.90 | 319,373 | +0.08(+0.23%) |
Nov 04, 2021 | 35.21 | 35.53 | 34.53 | 34.82 | 290,209 | +0.32(+0.93%) |
Nov 03, 2021 | 35.43 | 35.72 | 34.33 | 34.50 | 202,778 | -1.13(-3.17%) |
Nov 02, 2021 | 35.65 | 36.38 | 34.26 | 35.63 | 279,885 | -0.02(-0.06%) |