Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.20 | 35.32 | 35.27 | 555,349 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.37 | 34.46 | 33.77 | 34.46 | 648,477 | +0.09(+0.26%) |
Jan 27, 2022 | 34.70 | 35.18 | 34.12 | 34.37 | 819,777 | +0.03(+0.08%) |
Jan 26, 2022 | 34.80 | 35.54 | 34.15 | 34.34 | 1,139,191 | +0.10(+0.28%) |
Jan 25, 2022 | 34.11 | 34.69 | 33.53 | 34.24 | 751,799 | -0.28(-0.82%) |
Jan 24, 2022 | 33.84 | 34.60 | 33.16 | 34.53 | 1,293,638 | +0.03(+0.08%) |
Jan 21, 2022 | 34.76 | 35.02 | 34.37 | 34.50 | 633,107 | -0.39(-1.12%) |
Jan 20, 2022 | 35.82 | 36.09 | 34.84 | 34.89 | 719,605 | -0.89(-2.50%) |
Jan 19, 2022 | 36.86 | 37.21 | 35.77 | 35.78 | 833,163 | -0.97(-2.63%) |
Jan 18, 2022 | 36.16 | 37.15 | 35.97 | 36.75 | 990,622 | +0.69(+1.92%) |
Jan 14, 2022 | 36.06 | 0 | -0.89(-2.40%) | |||
Jan 13, 2022 | 36.60 | 37.21 | 36.56 | 36.94 | 388,204 | +0.64(+1.76%) |
Jan 12, 2022 | 36.32 | 36.94 | 36.12 | 36.31 | 568,767 | +0.23(+0.64%) |
Jan 11, 2022 | 36.91 | 36.91 | 35.47 | 36.08 | 929,251 | -0.75(-2.04%) |
Jan 10, 2022 | 36.33 | 36.84 | 35.88 | 36.83 | 572,291 | -0.01(-0.02%) |
Jan 07, 2022 | 36.41 | 37.10 | 36.41 | 36.84 | 531,559 | +0.19(+0.51%) |
Jan 06, 2022 | 36.65 | 37.06 | 36.16 | 36.65 | 499,822 | +0.13(+0.36%) |
Jan 05, 2022 | 37.87 | 37.97 | 36.50 | 36.52 | 536,770 | -1.36(-3.60%) |
Jan 04, 2022 | 38.04 | 38.45 | 37.85 | 37.88 | 517,557 | +0.19(+0.49%) |
Jan 03, 2022 | 37.67 | 38.20 | 37.56 | 37.70 | 375,640 | +0.16(+0.42%) |
Dec 31, 2021 | 37.24 | 37.73 | 37.24 | 37.54 | 388,644 | +0.21(+0.57%) |
Dec 30, 2021 | 37.57 | 37.79 | 37.28 | 37.33 | 361,246 | -0.16(-0.43%) |
Dec 29, 2021 | 37.14 | 37.69 | 37.06 | 37.48 | 422,649 | +0.50(+1.36%) |
Dec 28, 2021 | 36.77 | 37.41 | 36.77 | 36.98 | 341,856 | +0.18(+0.48%) |
Dec 27, 2021 | 36.37 | 37.02 | 36.37 | 36.80 | 379,642 | +0.71(+1.96%) |
Dec 23, 2021 | 35.81 | 36.30 | 35.75 | 36.09 | 489,363 | +0.37(+1.04%) |
Dec 22, 2021 | 35.45 | 35.89 | 35.36 | 35.72 | 581,831 | +0.30(+0.85%) |
Dec 21, 2021 | 35.10 | 35.61 | 34.93 | 35.42 | 624,976 | +0.89(+2.56%) |
Dec 20, 2021 | 35.00 | 35.18 | 34.08 | 34.54 | 693,382 | -1.07(-3.01%) |
Dec 17, 2021 | 35.37 | 36.34 | 35.32 | 35.61 | 884,491 | +0.02(+0.05%) |
Dec 16, 2021 | 36.55 | 36.73 | 35.57 | 35.59 | 593,877 | -0.72(-1.98%) |
Dec 15, 2021 | 35.47 | 36.40 | 35.45 | 36.31 | 511,249 | +0.71(+1.99%) |
Dec 14, 2021 | 35.33 | 36.23 | 35.33 | 35.60 | 438,604 | -0.10(-0.27%) |
Dec 13, 2021 | 36.16 | 36.42 | 35.39 | 35.70 | 330,603 | -0.55(-1.51%) |
Dec 10, 2021 | 36.71 | 36.76 | 35.87 | 36.24 | 465,969 | -0.27(-0.73%) |
Dec 09, 2021 | 37.21 | 37.45 | 36.48 | 36.51 | 318,916 | -0.94(-2.51%) |
Dec 08, 2021 | 37.72 | 38.00 | 37.38 | 37.45 | 490,116 | -0.23(-0.61%) |
Dec 07, 2021 | 36.94 | 37.92 | 36.88 | 37.68 | 926,585 | +1.41(+3.88%) |
Dec 06, 2021 | 36.16 | 36.50 | 35.62 | 36.27 | 567,211 | +0.69(+1.94%) |
Dec 03, 2021 | 36.30 | 36.30 | 35.24 | 35.58 | 601,002 | -0.55(-1.52%) |
Dec 02, 2021 | 35.73 | 36.50 | 35.62 | 36.13 | 576,920 | +0.59(+1.67%) |
Dec 01, 2021 | 36.52 | 37.31 | 35.54 | 35.54 | 643,911 | -0.38(-1.06%) |
Nov 30, 2021 | 36.66 | 36.80 | 35.38 | 35.92 | 623,566 | -1.05(-2.85%) |
Nov 29, 2021 | 37.28 | 37.40 | 36.64 | 36.97 | 371,739 | +0.20(+0.55%) |
Nov 26, 2021 | 36.63 | 36.92 | 36.23 | 36.77 | 224,926 | -1.12(-2.97%) |
Nov 24, 2021 | 36.78 | 38.03 | 36.74 | 37.89 | 378,936 | +0.51(+1.37%) |
Nov 23, 2021 | 37.10 | 37.51 | 36.91 | 37.38 | 395,511 | +0.40(+1.08%) |
Nov 22, 2021 | 36.95 | 37.16 | 36.53 | 36.98 | 452,857 | +0.14(+0.38%) |
Nov 19, 2021 | 37.02 | 37.45 | 36.80 | 36.84 | 271,482 | -0.38(-1.01%) |
Nov 18, 2021 | 37.39 | 37.25 | 37.13 | 37.22 | 360,366 | -0.21(-0.56%) |
Nov 17, 2021 | 37.81 | 37.88 | 37.34 | 37.43 | 399,344 | -0.42(-1.11%) |
Nov 16, 2021 | 37.52 | 38.32 | 37.50 | 37.85 | 648,313 | +0.39(+1.03%) |
Nov 15, 2021 | 37.49 | 37.73 | 37.31 | 37.46 | 970,197 | +0.27(+0.73%) |
Nov 12, 2021 | 37.02 | 37.34 | 36.98 | 37.19 | 427,431 | +0.18(+0.47%) |
Nov 11, 2021 | 37.10 | 37.25 | 36.85 | 37.02 | 331,015 | +0.06(+0.17%) |
Nov 10, 2021 | 36.66 | 36.95 | 788,750 | +0.11(+0.29%) | ||
Nov 09, 2021 | 36.40 | 36.88 | 35.97 | 36.85 | 596,956 | +0.55(+1.52%) |
Nov 08, 2021 | 35.72 | 36.32 | 35.72 | 36.30 | 574,107 | +0.84(+2.38%) |
Nov 05, 2021 | 35.83 | 36.52 | 35.15 | 35.45 | 901,775 | -0.25(-0.71%) |
Nov 04, 2021 | 35.10 | 36.53 | 34.92 | 35.71 | 2,331,184 | +1.98(+5.86%) |
Nov 03, 2021 | 33.05 | 34.11 | 33.05 | 33.73 | 758,666 | +0.47(+1.43%) |
Nov 02, 2021 | 33.17 | 33.56 | 32.93 | 33.26 | 628,002 | +0.28(+0.85%) |