Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.12 | 32.58 | 32.04 | 32.56 | 86,216 | +0.23(+0.71%) |
Jan 28, 2022 | 32.02 | 32.33 | 31.90 | 32.33 | 69,975 | +0.52(+1.63%) |
Jan 27, 2022 | 31.77 | 32.11 | 31.65 | 31.81 | 61,075 | +0.14(+0.44%) |
Jan 26, 2022 | 31.91 | 32.10 | 31.57 | 31.67 | 90,452 | -0.71(-2.19%) |
Jan 25, 2022 | 32.32 | 32.49 | 32.13 | 32.38 | 109,522 | -0.04(-0.14%) |
Jan 24, 2022 | 32.17 | 32.46 | 31.96 | 32.42 | 43,142 | -0.42(-1.26%) |
Jan 21, 2022 | 33.17 | 33.25 | 32.84 | 32.84 | 68,040 | -0.59(-1.76%) |
Jan 20, 2022 | 33.69 | 33.73 | 33.43 | 33.43 | 43,389 | -0.47(-1.39%) |
Jan 19, 2022 | 34.27 | 34.27 | 33.90 | 33.90 | 145,787 | -0.41(-1.19%) |
Jan 18, 2022 | 34.74 | 34.74 | 34.23 | 34.31 | 41,301 | -0.42(-1.21%) |
Jan 14, 2022 | 34.73 | 0 | -0.55(-1.57%) | |||
Jan 13, 2022 | 35.41 | 35.56 | 35.28 | 35.28 | 17,418 | -0.24(-0.66%) |
Jan 12, 2022 | 35.46 | 35.63 | 35.43 | 35.52 | 29,114 | +0.10(+0.28%) |
Jan 11, 2022 | 35.51 | 35.51 | 35.36 | 35.42 | 31,506 | +0.74(+2.13%) |
Jan 10, 2022 | 34.84 | 34.84 | 34.60 | 34.68 | 25,765 | -0.07(-0.20%) |
Jan 07, 2022 | 34.73 | 34.81 | 34.57 | 34.75 | 23,966 | +0.14(+0.40%) |
Jan 06, 2022 | 34.89 | 34.89 | 34.55 | 34.61 | 25,443 | -0.08(-0.23%) |
Jan 05, 2022 | 34.94 | 34.99 | 34.69 | 34.69 | 36,079 | +0.22(+0.64%) |
Jan 04, 2022 | 34.39 | 34.53 | 34.33 | 34.47 | 21,450 | -0.14(-0.39%) |
Jan 03, 2022 | 34.84 | 34.92 | 34.45 | 34.61 | 29,341 | +0.21(+0.60%) |
Dec 31, 2021 | 33.40 | 34.41 | 33.40 | 34.40 | 16,956 | -0.13(-0.38%) |
Dec 30, 2021 | 34.57 | 34.57 | 34.45 | 34.53 | 19,228 | -0.11(-0.32%) |
Dec 29, 2021 | 34.47 | 34.64 | 34.38 | 34.64 | 18,914 | +0.32(+0.93%) |
Dec 28, 2021 | 34.24 | 34.57 | 34.24 | 34.32 | 39,936 | +0.23(+0.67%) |
Dec 27, 2021 | 33.96 | 34.09 | 33.79 | 34.09 | 15,873 | +0.00(+0.00%) |
Dec 23, 2021 | 33.98 | 34.09 | 33.88 | 34.09 | 30,695 | +0.19(+0.56%) |
Dec 22, 2021 | 33.79 | 34.04 | 33.66 | 33.90 | 153,088 | -0.23(-0.67%) |
Dec 21, 2021 | 34.22 | 34.24 | 33.96 | 34.13 | 79,924 | -0.12(-0.35%) |
Dec 20, 2021 | 33.98 | 34.28 | 33.94 | 34.25 | 22,424 | +0.52(+1.54%) |
Dec 17, 2021 | 33.98 | 34.00 | 33.70 | 33.73 | 53,753 | -0.15(-0.44%) |
Dec 16, 2021 | 33.95 | 34.03 | 33.80 | 33.88 | 88,109 | -0.07(-0.22%) |
Dec 15, 2021 | 33.93 | 33.98 | 33.68 | 33.95 | 29,859 | -0.03(-0.09%) |
Dec 14, 2021 | 34.22 | 34.22 | 33.94 | 33.98 | 180,002 | -0.52(-1.52%) |
Dec 13, 2021 | 34.48 | 34.51 | 34.41 | 34.51 | 19,755 | +0.13(+0.39%) |
Dec 10, 2021 | 34.31 | 34.48 | 34.26 | 34.38 | 26,732 | +0.35(+1.04%) |
Dec 09, 2021 | 34.19 | 34.19 | 33.94 | 34.02 | 16,854 | -0.04(-0.13%) |
Dec 08, 2021 | 34.25 | 34.26 | 33.95 | 34.06 | 96,829 | -0.19(-0.54%) |
Dec 07, 2021 | 34.35 | 34.40 | 34.14 | 34.25 | 50,237 | +0.46(+1.36%) |
Dec 06, 2021 | 33.86 | 34.02 | 33.75 | 33.79 | 47,288 | +0.19(+0.57%) |
Dec 03, 2021 | 33.72 | 33.77 | 33.42 | 33.60 | 23,610 | -0.34(-1.00%) |
Dec 02, 2021 | 33.53 | 33.94 | 33.53 | 33.94 | 49,464 | +0.59(+1.77%) |
Dec 01, 2021 | 33.90 | 33.97 | 33.31 | 33.35 | 46,301 | -0.37(-1.10%) |
Nov 30, 2021 | 33.90 | 33.91 | 33.41 | 33.72 | 65,766 | -0.49(-1.43%) |
Nov 29, 2021 | 34.23 | 34.25 | 34.10 | 34.21 | 42,234 | -0.06(-0.18%) |
Nov 26, 2021 | 34.29 | 34.41 | 34.24 | 34.27 | 10,037 | -0.01(-0.03%) |
Nov 24, 2021 | 34.11 | 34.32 | 34.11 | 34.28 | 42,280 | -0.50(-1.44%) |
Nov 23, 2021 | 34.87 | 34.88 | 34.77 | 34.78 | 24,380 | +0.18(+0.52%) |
Nov 22, 2021 | 34.49 | 34.88 | 34.47 | 34.60 | 32,069 | +0.57(+1.67%) |
Nov 19, 2021 | 34.49 | 34.49 | 33.97 | 34.03 | 28,910 | -0.22(-0.64%) |
Nov 18, 2021 | 34.20 | 34.25 | 34.19 | 34.25 | 22,618 | +0.59(+1.75%) |
Nov 17, 2021 | 33.80 | 34.01 | 33.64 | 33.66 | 79,380 | -0.16(-0.47%) |
Nov 16, 2021 | 34.02 | 34.14 | 33.82 | 33.82 | 33,762 | -1.27(-3.62%) |
Nov 15, 2021 | 35.00 | 35.43 | 34.95 | 35.09 | 41,442 | +1.02(+2.99%) |
Nov 12, 2021 | 34.05 | 34.15 | 34.05 | 34.07 | 33,690 | +0.71(+2.13%) |
Nov 11, 2021 | 33.27 | 33.49 | 33.27 | 33.36 | 54,109 | -0.64(-1.88%) |
Nov 10, 2021 | 34.31 | 34.00 | 34.00 | 37,186 | +1.02(+3.09%) | |
Nov 09, 2021 | 32.87 | 33.15 | 32.87 | 32.98 | 40,861 | +0.30(+0.92%) |
Nov 08, 2021 | 32.99 | 32.99 | 32.59 | 32.68 | 23,784 | -0.44(-1.33%) |
Nov 05, 2021 | 33.19 | 33.21 | 33.02 | 33.12 | 32,905 | -0.38(-1.13%) |
Nov 04, 2021 | 33.44 | 33.52 | 33.40 | 33.50 | 21,772 | -0.27(-0.80%) |
Nov 03, 2021 | 33.21 | 33.80 | 33.21 | 33.77 | 20,686 | +0.75(+2.27%) |
Nov 02, 2021 | 33.05 | 33.09 | 32.88 | 33.02 | 70,459 | -0.15(-0.45%) |