Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.29 | 33.27 | 33.25 | 1,827,200 | +0.66(+2.02%) | |
Jan 28, 2022 | 32.93 | 33.01 | 31.93 | 32.59 | 2,125,818 | -0.34(-1.04%) |
Jan 27, 2022 | 33.11 | 33.77 | 32.66 | 32.94 | 1,604,627 | +0.27(+0.82%) |
Jan 26, 2022 | 33.04 | 33.42 | 32.39 | 32.67 | 1,485,937 | -0.22(-0.68%) |
Jan 25, 2022 | 32.47 | 33.21 | 31.86 | 32.89 | 1,430,538 | -0.08(-0.25%) |
Jan 24, 2022 | 32.30 | 33.03 | 31.64 | 32.97 | 3,054,377 | +0.07(+0.23%) |
Jan 21, 2022 | 33.67 | 33.90 | 32.71 | 32.90 | 2,474,826 | -0.91(-2.69%) |
Jan 20, 2022 | 35.11 | 35.11 | 33.74 | 33.81 | 1,495,200 | -0.98(-2.83%) |
Jan 19, 2022 | 35.15 | 35.18 | 34.53 | 34.79 | 1,789,869 | -0.48(-1.37%) |
Jan 18, 2022 | 35.27 | 35.70 | 34.91 | 35.28 | 3,320,303 | -0.23(-0.65%) |
Jan 14, 2022 | 35.51 | 0 | +0.15(+0.42%) | |||
Jan 13, 2022 | 34.79 | 35.47 | 34.79 | 35.36 | 2,307,754 | +0.54(+1.55%) |
Jan 12, 2022 | 34.17 | 34.86 | 33.73 | 34.82 | 4,143,837 | +1.50(+4.51%) |
Jan 11, 2022 | 33.18 | 33.34 | 32.90 | 33.32 | 2,083,057 | +0.40(+1.21%) |
Jan 10, 2022 | 33.24 | 33.47 | 32.51 | 32.92 | 2,485,799 | -0.28(-0.84%) |
Jan 07, 2022 | 33.13 | 33.35 | 33.02 | 33.20 | 1,273,829 | +0.07(+0.22%) |
Jan 06, 2022 | 33.46 | 33.72 | 32.86 | 33.12 | 1,694,858 | +0.00(+0.00%) |
Jan 05, 2022 | 33.84 | 34.11 | 33.06 | 33.12 | 2,024,812 | -0.35(-1.05%) |
Jan 04, 2022 | 33.37 | 33.86 | 33.00 | 33.47 | 2,532,291 | +0.62(+1.89%) |
Jan 03, 2022 | 32.85 | 33.11 | 32.63 | 32.85 | 2,135,301 | +0.48(+1.49%) |
Dec 31, 2021 | 32.18 | 32.51 | 32.14 | 32.37 | 971,793 | +0.11(+0.35%) |
Dec 30, 2021 | 32.75 | 32.99 | 32.20 | 32.26 | 2,133,960 | -0.33(-1.03%) |
Dec 29, 2021 | 31.32 | 32.75 | 31.29 | 32.59 | 3,000,628 | +1.37(+4.40%) |
Dec 28, 2021 | 31.21 | 31.43 | 31.15 | 31.22 | 3,076,818 | +0.06(+0.18%) |
Dec 27, 2021 | 30.48 | 31.22 | 30.35 | 31.16 | 1,283,737 | +0.69(+2.25%) |
Dec 23, 2021 | 30.13 | 30.64 | 30.12 | 30.48 | 1,946,687 | +0.41(+1.36%) |
Dec 22, 2021 | 29.70 | 30.23 | 29.52 | 30.07 | 1,816,091 | +0.36(+1.22%) |
Dec 21, 2021 | 29.52 | 29.80 | 29.42 | 29.71 | 2,494,163 | +0.49(+1.68%) |
Dec 20, 2021 | 29.54 | 29.64 | 28.92 | 29.22 | 1,788,189 | -0.95(-3.14%) |
Dec 17, 2021 | 30.16 | 30.38 | 29.76 | 30.16 | 3,040,942 | -0.13(-0.43%) |
Dec 16, 2021 | 30.25 | 30.57 | 30.17 | 30.29 | 2,216,601 | +0.26(+0.87%) |
Dec 15, 2021 | 30.35 | 30.39 | 29.40 | 30.03 | 2,088,508 | +0.42(+1.41%) |
Dec 14, 2021 | 29.49 | 29.95 | 29.41 | 29.61 | 1,302,170 | +0.15(+0.50%) |
Dec 13, 2021 | 30.14 | 30.17 | 29.39 | 29.47 | 1,452,971 | -0.87(-2.86%) |
Dec 10, 2021 | 30.35 | 30.43 | 29.87 | 30.34 | 1,297,552 | +0.30(+1.01%) |
Dec 09, 2021 | 29.96 | 30.24 | 29.69 | 30.03 | 1,737,555 | -0.12(-0.40%) |
Dec 08, 2021 | 30.45 | 30.54 | 30.10 | 30.15 | 1,379,044 | -0.18(-0.61%) |
Dec 07, 2021 | 30.34 | 30.82 | 30.22 | 30.34 | 1,556,996 | +0.33(+1.11%) |
Dec 06, 2021 | 29.80 | 30.34 | 29.62 | 30.00 | 2,836,757 | +0.62(+2.10%) |
Dec 03, 2021 | 29.74 | 29.85 | 29.20 | 29.39 | 3,180,497 | -0.25(-0.84%) |
Dec 02, 2021 | 28.89 | 29.94 | 28.85 | 29.63 | 2,002,491 | +0.94(+3.28%) |
Dec 01, 2021 | 29.74 | 30.16 | 28.65 | 28.69 | 2,575,446 | -0.54(-1.86%) |
Nov 30, 2021 | 29.65 | 29.87 | 28.83 | 29.24 | 3,801,528 | -0.73(-2.43%) |
Nov 29, 2021 | 30.35 | 30.39 | 29.62 | 29.97 | 2,433,038 | -0.08(-0.28%) |
Nov 26, 2021 | 29.52 | 30.07 | 29.20 | 30.05 | 1,255,977 | -0.40(-1.30%) |
Nov 24, 2021 | 30.42 | 30.60 | 30.35 | 30.45 | 1,071,237 | -0.18(-0.60%) |
Nov 23, 2021 | 30.53 | 30.69 | 30.34 | 30.63 | 1,615,628 | +0.26(+0.85%) |
Nov 22, 2021 | 29.89 | 30.58 | 29.77 | 30.37 | 3,031,037 | +0.65(+2.17%) |
Nov 19, 2021 | 30.16 | 30.30 | 29.56 | 29.73 | 2,719,268 | -0.73(-2.39%) |
Nov 18, 2021 | 30.61 | 30.61 | 30.41 | 30.46 | 1,072,723 | -0.12(-0.39%) |
Nov 17, 2021 | 30.85 | 30.90 | 30.55 | 30.58 | 1,212,763 | -0.25(-0.81%) |
Nov 16, 2021 | 30.84 | 31.05 | 30.56 | 30.82 | 1,621,983 | +0.09(+0.30%) |
Nov 15, 2021 | 31.30 | 31.30 | 30.61 | 30.73 | 1,999,760 | -0.44(-1.42%) |
Nov 12, 2021 | 31.07 | 31.24 | 30.70 | 31.17 | 1,860,336 | +0.10(+0.33%) |
Nov 11, 2021 | 30.70 | 31.34 | 30.59 | 31.07 | 2,878,195 | +0.47(+1.54%) |
Nov 10, 2021 | 31.17 | 30.45 | 30.60 | 2,099,732 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.04 | 31.29 | 30.67 | 31.02 | 1,951,704 | -0.22(-0.71%) |
Nov 08, 2021 | 31.48 | 31.80 | 31.17 | 31.24 | 1,459,185 | +0.12(+0.39%) |
Nov 05, 2021 | 31.04 | 31.40 | 30.95 | 31.12 | 1,482,763 | +0.27(+0.87%) |
Nov 04, 2021 | 31.24 | 31.46 | 30.67 | 30.85 | 1,248,061 | -0.25(-0.80%) |
Nov 03, 2021 | 30.78 | 31.39 | 30.47 | 31.10 | 1,858,898 | +0.06(+0.18%) |
Nov 02, 2021 | 31.12 | 31.20 | 30.75 | 31.05 | 2,021,912 | +0.11(+0.36%) |