Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.16 | 33.06 | 32.73 | 8,598,686 | +0.32(+0.99%) | |
Jan 28, 2022 | 31.13 | 32.42 | 30.71 | 32.40 | 4,662,368 | +1.40(+4.51%) |
Jan 27, 2022 | 31.78 | 32.23 | 30.82 | 31.00 | 7,707,945 | -1.64(-5.02%) |
Jan 26, 2022 | 32.91 | 33.39 | 32.24 | 32.64 | 4,411,965 | +0.21(+0.65%) |
Jan 25, 2022 | 32.14 | 32.76 | 31.52 | 32.43 | 3,975,504 | -0.36(-1.10%) |
Jan 24, 2022 | 31.89 | 32.85 | 31.40 | 32.79 | 4,963,995 | +0.24(+0.74%) |
Jan 21, 2022 | 32.92 | 33.45 | 32.40 | 32.55 | 3,969,014 | -0.62(-1.86%) |
Jan 20, 2022 | 33.66 | 34.12 | 33.09 | 33.17 | 3,801,582 | -0.42(-1.26%) |
Jan 19, 2022 | 34.10 | 34.13 | 33.56 | 33.59 | 2,782,950 | -0.31(-0.92%) |
Jan 18, 2022 | 34.73 | 34.84 | 33.67 | 33.90 | 3,164,300 | -1.14(-3.26%) |
Jan 14, 2022 | 35.05 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 34.86 | 35.55 | 34.79 | 35.04 | 3,198,880 | +0.28(+0.79%) |
Jan 12, 2022 | 34.53 | 35.07 | 34.35 | 34.76 | 2,824,429 | +0.37(+1.07%) |
Jan 11, 2022 | 34.54 | 34.78 | 33.88 | 34.39 | 2,883,874 | +0.02(+0.05%) |
Jan 10, 2022 | 34.47 | 34.69 | 34.02 | 34.37 | 3,178,956 | -0.19(-0.56%) |
Jan 07, 2022 | 34.83 | 35.32 | 34.48 | 34.57 | 3,789,699 | -0.24(-0.69%) |
Jan 06, 2022 | 34.61 | 34.98 | 34.39 | 34.81 | 3,516,580 | +0.52(+1.50%) |
Jan 05, 2022 | 35.45 | 35.70 | 34.25 | 34.29 | 4,537,894 | -1.07(-3.02%) |
Jan 04, 2022 | 34.90 | 35.66 | 34.89 | 35.36 | 3,556,732 | +0.69(+1.99%) |
Jan 03, 2022 | 34.70 | 34.95 | 34.45 | 34.67 | 3,079,008 | +0.18(+0.53%) |
Dec 31, 2021 | 34.70 | 34.82 | 34.42 | 34.48 | 2,062,212 | -0.29(-0.85%) |
Dec 30, 2021 | 35.07 | 35.18 | 34.72 | 34.78 | 1,615,859 | -0.01(-0.03%) |
Dec 29, 2021 | 34.85 | 34.97 | 34.71 | 34.79 | 1,700,436 | -0.06(-0.16%) |
Dec 28, 2021 | 34.75 | 35.13 | 34.72 | 34.84 | 1,505,763 | -0.05(-0.13%) |
Dec 27, 2021 | 34.08 | 34.90 | 33.74 | 34.89 | 2,439,200 | +0.96(+2.82%) |
Dec 23, 2021 | 33.87 | 34.19 | 33.72 | 33.93 | 2,056,820 | +0.15(+0.44%) |
Dec 22, 2021 | 33.97 | 34.05 | 33.67 | 33.78 | 2,391,162 | -0.24(-0.70%) |
Dec 21, 2021 | 33.14 | 34.03 | 32.85 | 34.02 | 2,456,542 | +1.32(+4.03%) |
Dec 20, 2021 | 33.42 | 33.44 | 32.53 | 32.71 | 4,424,016 | -1.10(-3.24%) |
Dec 17, 2021 | 33.78 | 34.00 | 33.11 | 33.80 | 5,976,877 | +0.08(+0.25%) |
Dec 16, 2021 | 33.78 | 34.25 | 33.45 | 33.72 | 4,551,108 | +0.22(+0.66%) |
Dec 15, 2021 | 33.86 | 33.98 | 32.86 | 33.50 | 4,294,099 | -0.25(-0.74%) |
Dec 14, 2021 | 34.08 | 34.08 | 33.43 | 33.75 | 6,059,255 | -0.18(-0.54%) |
Dec 13, 2021 | 34.11 | 34.13 | 33.51 | 33.93 | 4,314,114 | -0.18(-0.51%) |
Dec 10, 2021 | 33.85 | 34.16 | 33.67 | 34.11 | 4,864,407 | +0.52(+1.54%) |
Dec 09, 2021 | 33.14 | 34.03 | 33.09 | 33.59 | 4,239,460 | +0.22(+0.66%) |
Dec 08, 2021 | 32.65 | 33.54 | 32.65 | 33.37 | 5,410,244 | +0.75(+2.29%) |
Dec 07, 2021 | 32.23 | 32.78 | 32.13 | 32.62 | 3,198,458 | +0.64(+2.02%) |
Dec 06, 2021 | 32.05 | 32.49 | 31.91 | 31.98 | 3,109,463 | +0.29(+0.90%) |
Dec 03, 2021 | 31.85 | 32.32 | 31.50 | 31.69 | 4,515,318 | -0.06(-0.20%) |
Dec 02, 2021 | 30.61 | 32.03 | 30.57 | 31.76 | 3,705,591 | +1.32(+4.33%) |
Dec 01, 2021 | 31.18 | 31.90 | 30.42 | 30.44 | 6,934,925 | -0.12(-0.39%) |
Nov 30, 2021 | 30.76 | 30.95 | 30.12 | 30.56 | 9,238,250 | -0.52(-1.66%) |
Nov 29, 2021 | 31.21 | 31.31 | 30.44 | 31.08 | 3,085,959 | +0.21(+0.68%) |
Nov 26, 2021 | 30.37 | 30.92 | 30.08 | 30.87 | 2,640,145 | -0.62(-1.97%) |
Nov 24, 2021 | 31.29 | 31.68 | 31.17 | 31.49 | 2,209,495 | -0.04(-0.12%) |
Nov 23, 2021 | 31.55 | 31.80 | 31.42 | 31.53 | 3,954,121 | +0.17(+0.55%) |
Nov 22, 2021 | 31.51 | 31.64 | 31.28 | 31.35 | 2,723,725 | -0.03(-0.09%) |
Nov 19, 2021 | 31.43 | 31.58 | 31.11 | 31.38 | 4,361,567 | -0.32(-1.01%) |
Nov 18, 2021 | 32.85 | 31.75 | 31.62 | 31.70 | 4,834,336 | -1.09(-3.32%) |
Nov 17, 2021 | 32.62 | 33.13 | 32.62 | 32.79 | 2,660,877 | +0.04(+0.11%) |
Nov 16, 2021 | 32.97 | 33.05 | 32.65 | 32.75 | 3,006,709 | -0.26(-0.78%) |
Nov 15, 2021 | 33.23 | 33.54 | 32.87 | 33.01 | 2,034,038 | -0.19(-0.58%) |
Nov 12, 2021 | 33.88 | 34.00 | 33.19 | 33.20 | 2,150,507 | -0.59(-1.76%) |
Nov 11, 2021 | 32.98 | 33.83 | 32.77 | 33.79 | 3,232,498 | +0.82(+2.49%) |
Nov 10, 2021 | 32.90 | 32.97 | 2,463,668 | +0.05(+0.17%) | ||
Nov 09, 2021 | 32.98 | 33.18 | 32.43 | 32.91 | 2,329,185 | -0.22(-0.66%) |
Nov 08, 2021 | 33.61 | 33.66 | 32.95 | 33.13 | 3,053,884 | -0.14(-0.41%) |
Nov 05, 2021 | 33.11 | 33.46 | 33.02 | 33.27 | 3,639,080 | +0.58(+1.79%) |
Nov 04, 2021 | 32.61 | 33.01 | 32.31 | 32.69 | 3,071,670 | -0.05(-0.14%) |
Nov 03, 2021 | 32.39 | 32.74 | 32.04 | 32.73 | 4,512,118 | +0.16(+0.48%) |
Nov 02, 2021 | 33.41 | 33.63 | 32.30 | 32.58 | 4,211,873 | -1.04(-3.10%) |