Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.66 | 33.62 | 33.63 | 25,129 | -0.05(-0.14%) | |
Jan 28, 2022 | 33.67 | 33.71 | 33.65 | 33.68 | 17,199 | +0.01(+0.03%) |
Jan 27, 2022 | 33.65 | 33.68 | 33.61 | 33.67 | 39,459 | -0.03(-0.09%) |
Jan 26, 2022 | 33.97 | 34.20 | 33.61 | 33.70 | 26,655 | -0.18(-0.52%) |
Jan 25, 2022 | 33.74 | 34.02 | 33.51 | 33.88 | 63,594 | -0.26(-0.77%) |
Jan 24, 2022 | 33.68 | 34.19 | 33.30 | 34.14 | 71,641 | +0.31(+0.92%) |
Jan 21, 2022 | 34.06 | 34.26 | 33.82 | 33.83 | 66,362 | -0.34(-1.00%) |
Jan 20, 2022 | 34.52 | 34.77 | 34.13 | 34.17 | 37,406 | -0.29(-0.85%) |
Jan 19, 2022 | 34.87 | 34.87 | 34.46 | 34.46 | 22,622 | -0.28(-0.81%) |
Jan 18, 2022 | 34.98 | 34.98 | 34.70 | 34.74 | 31,329 | -0.42(-1.19%) |
Jan 14, 2022 | 35.16 | 0 | -0.03(-0.09%) | |||
Jan 13, 2022 | 35.32 | 35.48 | 35.19 | 35.19 | 25,850 | -0.04(-0.13%) |
Jan 12, 2022 | 35.37 | 35.45 | 35.17 | 35.24 | 23,992 | -0.07(-0.19%) |
Jan 11, 2022 | 35.12 | 35.33 | 34.98 | 35.31 | 34,832 | +0.16(+0.44%) |
Jan 10, 2022 | 35.05 | 35.19 | 34.84 | 35.15 | 35,843 | -0.12(-0.33%) |
Jan 07, 2022 | 35.45 | 35.49 | 35.21 | 35.27 | 19,869 | -0.10(-0.28%) |
Jan 06, 2022 | 35.33 | 35.49 | 35.21 | 35.36 | 28,885 | +0.08(+0.22%) |
Jan 05, 2022 | 35.75 | 35.82 | 35.29 | 35.29 | 31,460 | -0.46(-1.28%) |
Jan 04, 2022 | 35.68 | 35.82 | 35.65 | 35.74 | 35,077 | +0.11(+0.30%) |
Jan 03, 2022 | 35.62 | 35.75 | 35.51 | 35.64 | 40,816 | +0.03(+0.08%) |
Dec 31, 2021 | 35.51 | 35.68 | 35.51 | 35.61 | 70,541 | +0.05(+0.14%) |
Dec 30, 2021 | 35.68 | 35.77 | 35.51 | 35.56 | 32,803 | -0.04(-0.11%) |
Dec 29, 2021 | 35.46 | 35.62 | 35.46 | 35.60 | 21,680 | +0.12(+0.33%) |
Dec 28, 2021 | 35.44 | 35.65 | 35.44 | 35.48 | 10,301 | -0.01(-0.03%) |
Dec 27, 2021 | 35.28 | 35.50 | 35.22 | 35.49 | 7,491 | +0.26(+0.73%) |
Dec 23, 2021 | 34.74 | 35.28 | 34.74 | 35.23 | 24,571 | +0.08(+0.24%) |
Dec 22, 2021 | 34.94 | 35.15 | 34.94 | 35.15 | 40,252 | +0.20(+0.59%) |
Dec 21, 2021 | 34.66 | 34.95 | 34.62 | 34.95 | 9,118 | +0.51(+1.47%) |
Dec 20, 2021 | 34.52 | 34.53 | 34.21 | 34.44 | 23,986 | -0.35(-1.01%) |
Dec 17, 2021 | 34.72 | 34.96 | 34.61 | 34.79 | 40,349 | -0.05(-0.14%) |
Dec 16, 2021 | 35.19 | 35.22 | 34.78 | 34.84 | 25,533 | -0.25(-0.72%) |
Dec 15, 2021 | 34.96 | 35.09 | 34.66 | 35.09 | 25,694 | +0.25(+0.71%) |
Dec 14, 2021 | 34.88 | 35.04 | 34.79 | 34.84 | 20,805 | -0.12(-0.35%) |
Dec 13, 2021 | 35.09 | 35.13 | 34.90 | 34.97 | 25,526 | -0.20(-0.58%) |
Dec 10, 2021 | 35.25 | 35.28 | 35.01 | 35.17 | 15,908 | +0.02(+0.06%) |
Dec 09, 2021 | 34.98 | 35.42 | 34.98 | 35.15 | 50,966 | -0.29(-0.82%) |
Dec 08, 2021 | 35.36 | 35.48 | 35.34 | 35.44 | 26,964 | +0.12(+0.33%) |
Dec 07, 2021 | 35.23 | 35.50 | 35.21 | 35.33 | 52,776 | +0.30(+0.86%) |
Dec 06, 2021 | 34.82 | 35.12 | 34.59 | 35.02 | 42,114 | +0.44(+1.27%) |
Dec 03, 2021 | 34.93 | 34.98 | 34.47 | 34.59 | 48,933 | -0.26(-0.75%) |
Dec 02, 2021 | 34.45 | 34.92 | 34.41 | 34.85 | 93,866 | +0.51(+1.47%) |
Dec 01, 2021 | 35.00 | 35.14 | 34.33 | 34.34 | 41,523 | -0.32(-0.93%) |
Nov 30, 2021 | 34.99 | 35.02 | 34.61 | 34.66 | 112,296 | -0.52(-1.47%) |
Nov 29, 2021 | 35.32 | 35.34 | 35.05 | 35.18 | 23,952 | +0.03(+0.08%) |
Nov 26, 2021 | 35.55 | 35.55 | 34.98 | 35.15 | 82,733 | -0.63(-1.77%) |
Nov 24, 2021 | 35.67 | 35.82 | 35.62 | 35.78 | 100,642 | -0.03(-0.08%) |
Nov 23, 2021 | 35.85 | 35.86 | 35.64 | 35.81 | 31,660 | -0.04(-0.11%) |
Nov 22, 2021 | 35.94 | 36.04 | 35.83 | 35.85 | 19,087 | +0.06(+0.16%) |
Nov 19, 2021 | 35.72 | 35.89 | 35.72 | 35.79 | 15,391 | -0.11(-0.29%) |
Nov 18, 2021 | 36.02 | 35.90 | 35.85 | 35.90 | 30,292 | -0.04(-0.11%) |
Nov 17, 2021 | 36.01 | 36.03 | 35.82 | 35.94 | 64,160 | -0.13(-0.35%) |
Nov 16, 2021 | 36.01 | 36.19 | 36.01 | 36.07 | 308,982 | -0.01(-0.03%) |
Nov 15, 2021 | 36.09 | 36.10 | 36.02 | 36.08 | 49,007 | +0.04(+0.11%) |
Nov 12, 2021 | 36.00 | 36.04 | 35.96 | 36.04 | 29,750 | +0.07(+0.19%) |
Nov 11, 2021 | 35.87 | 36.00 | 35.85 | 35.97 | 31,279 | +0.12(+0.33%) |
Nov 10, 2021 | 36.03 | 35.85 | 69,678 | -0.18(-0.51%) | ||
Nov 09, 2021 | 36.01 | 36.07 | 35.95 | 36.04 | 89,828 | -0.02(-0.05%) |
Nov 08, 2021 | 36.23 | 36.23 | 36.03 | 36.06 | 29,310 | +0.01(+0.03%) |
Nov 05, 2021 | 35.94 | 36.15 | 35.94 | 36.05 | 18,297 | +0.18(+0.52%) |
Nov 04, 2021 | 35.92 | 36.02 | 35.79 | 35.86 | 409,609 | -0.05(-0.14%) |
Nov 03, 2021 | 35.59 | 35.95 | 35.59 | 35.91 | 22,527 | +0.23(+0.65%) |
Nov 02, 2021 | 35.56 | 35.72 | 35.56 | 35.68 | 35,524 | +0.05(+0.14%) |