Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 35.35 | 35.69 | 35.12 | 35.66 | 8,985,169 | +0.04(+0.11%) |
Jan 27, 2022 | 35.45 | 36.50 | 35.45 | 35.63 | 5,711,895 | +0.18(+0.51%) |
Jan 26, 2022 | 35.73 | 36.14 | 35.22 | 35.45 | 10,984,304 | -0.63(-1.76%) |
Jan 25, 2022 | 35.95 | 36.34 | 35.47 | 36.08 | 7,077,178 | -0.09(-0.24%) |
Jan 24, 2022 | 36.02 | 36.27 | 35.41 | 36.17 | 11,570,955 | +0.32(+0.90%) |
Jan 21, 2022 | 36.25 | 36.68 | 35.82 | 35.84 | 6,426,509 | -0.27(-0.73%) |
Jan 20, 2022 | 36.37 | 36.63 | 36.08 | 36.11 | 5,175,070 | -0.26(-0.70%) |
Jan 19, 2022 | 36.27 | 36.58 | 35.99 | 36.37 | 5,297,328 | +0.22(+0.60%) |
Jan 18, 2022 | 37.00 | 37.06 | 36.02 | 36.15 | 10,166,191 | -1.07(-2.88%) |
Jan 14, 2022 | 37.22 | 0 | +0.79(+2.16%) | |||
Jan 13, 2022 | 36.05 | 36.49 | 35.87 | 36.43 | 8,069,612 | +0.42(+1.16%) |
Jan 12, 2022 | 35.76 | 36.03 | 35.58 | 36.02 | 8,297,702 | +0.17(+0.48%) |
Jan 11, 2022 | 35.27 | 35.91 | 35.06 | 35.84 | 8,000,385 | +0.49(+1.39%) |
Jan 10, 2022 | 35.40 | 35.58 | 35.17 | 35.35 | 8,377,102 | +0.01(+0.03%) |
Jan 07, 2022 | 35.34 | 35.45 | 35.05 | 35.34 | 5,212,699 | -0.12(-0.35%) |
Jan 06, 2022 | 35.04 | 35.90 | 35.04 | 35.47 | 6,865,280 | +0.38(+1.08%) |
Jan 05, 2022 | 34.99 | 35.57 | 34.84 | 35.09 | 6,098,672 | -0.04(-0.11%) |
Jan 04, 2022 | 34.68 | 35.26 | 34.66 | 35.13 | 5,627,708 | +0.52(+1.50%) |
Jan 03, 2022 | 34.54 | 34.75 | 34.17 | 34.61 | 3,722,009 | -0.14(-0.41%) |
Dec 31, 2021 | 34.54 | 34.83 | 34.38 | 34.75 | 3,952,937 | +0.17(+0.49%) |
Dec 30, 2021 | 34.59 | 34.86 | 34.54 | 34.58 | 4,258,773 | +0.09(+0.27%) |
Dec 29, 2021 | 34.25 | 34.58 | 34.20 | 34.49 | 3,647,390 | +0.20(+0.58%) |
Dec 28, 2021 | 34.01 | 34.30 | 33.98 | 34.29 | 2,662,042 | +0.25(+0.72%) |
Dec 27, 2021 | 33.60 | 34.07 | 33.60 | 34.04 | 3,014,850 | +0.16(+0.47%) |
Dec 23, 2021 | 33.85 | 33.97 | 33.60 | 33.88 | 7,279,330 | +0.07(+0.20%) |
Dec 22, 2021 | 33.28 | 33.85 | 33.16 | 33.82 | 7,044,211 | +0.52(+1.56%) |
Dec 21, 2021 | 33.50 | 33.57 | 33.13 | 33.30 | 5,022,410 | -0.15(-0.45%) |
Dec 20, 2021 | 33.45 | 33.51 | 33.05 | 33.45 | 5,135,144 | -0.19(-0.56%) |
Dec 17, 2021 | 33.53 | 33.99 | 33.45 | 33.64 | 11,287,996 | -0.02(-0.06%) |
Dec 16, 2021 | 33.54 | 33.96 | 33.45 | 33.66 | 8,010,424 | +0.05(+0.14%) |
Dec 15, 2021 | 33.05 | 33.73 | 33.04 | 33.61 | 6,912,637 | +0.56(+1.68%) |
Dec 14, 2021 | 33.26 | 33.45 | 33.03 | 33.05 | 8,478,679 | -0.23(-0.68%) |
Dec 13, 2021 | 33.35 | 33.51 | 33.16 | 33.28 | 5,955,174 | +0.10(+0.29%) |
Dec 10, 2021 | 32.82 | 33.55 | 32.74 | 33.18 | 6,302,251 | +0.57(+1.75%) |
Dec 09, 2021 | 32.71 | 32.80 | 32.31 | 32.61 | 5,729,023 | -0.21(-0.63%) |
Dec 08, 2021 | 32.71 | 32.93 | 32.38 | 32.82 | 5,419,936 | -0.11(-0.34%) |
Dec 07, 2021 | 32.67 | 33.01 | 32.46 | 32.93 | 5,550,496 | +0.12(+0.37%) |
Dec 06, 2021 | 32.81 | 33.08 | 32.69 | 32.81 | 5,950,728 | +0.31(+0.96%) |
Dec 03, 2021 | 32.33 | 32.53 | 32.04 | 32.50 | 7,745,084 | +0.29(+0.91%) |
Dec 02, 2021 | 31.86 | 32.41 | 31.86 | 32.20 | 6,758,125 | +0.57(+1.79%) |
Dec 01, 2021 | 32.41 | 32.44 | 31.62 | 31.64 | 5,294,672 | -0.41(-1.27%) |
Nov 30, 2021 | 33.16 | 33.16 | 31.86 | 32.04 | 6,147,953 | -1.11(-3.36%) |
Nov 29, 2021 | 32.67 | 33.25 | 32.67 | 33.16 | 4,219,050 | +0.18(+0.54%) |
Nov 26, 2021 | 33.58 | 33.58 | 32.92 | 32.98 | 3,019,388 | -0.60(-1.80%) |
Nov 24, 2021 | 33.84 | 33.86 | 33.35 | 33.58 | 4,121,809 | -0.27(-0.81%) |
Nov 23, 2021 | 33.81 | 34.15 | 33.81 | 33.85 | 4,797,274 | +0.05(+0.14%) |
Nov 22, 2021 | 33.14 | 33.84 | 32.76 | 33.81 | 6,244,601 | +0.66(+1.99%) |
Nov 19, 2021 | 33.53 | 33.53 | 33.01 | 33.15 | 4,514,295 | -0.39(-1.15%) |
Nov 18, 2021 | 33.61 | 33.58 | 33.34 | 33.53 | 4,989,266 | -0.10(-0.31%) |
Nov 17, 2021 | 33.46 | 33.66 | 33.31 | 33.64 | 3,634,464 | +0.09(+0.28%) |
Nov 16, 2021 | 33.93 | 34.01 | 33.52 | 33.54 | 3,156,710 | -0.12(-0.36%) |
Nov 15, 2021 | 33.53 | 33.67 | 33.37 | 33.67 | 2,457,351 | +0.04(+0.11%) |
Nov 12, 2021 | 33.61 | 33.81 | 33.43 | 33.63 | 4,072,698 | +0.05(+0.14%) |
Nov 11, 2021 | 33.84 | 33.84 | 33.51 | 33.58 | 2,686,820 | -0.24(-0.70%) |
Nov 10, 2021 | 33.82 | 33.82 | 10,087,628 | +0.08(+0.25%) | ||
Nov 09, 2021 | 33.77 | 34.16 | 33.69 | 33.73 | 6,750,938 | +0.02(+0.06%) |
Nov 08, 2021 | 34.32 | 34.49 | 33.44 | 33.71 | 6,079,899 | -0.58(-1.70%) |
Nov 05, 2021 | 34.27 | 34.41 | 34.13 | 34.30 | 4,797,832 | +0.22(+0.64%) |
Nov 04, 2021 | 34.01 | 34.33 | 33.92 | 34.08 | 3,276,345 | +0.06(+0.17%) |
Nov 03, 2021 | 33.76 | 34.10 | 33.65 | 34.02 | 7,078,596 | +0.11(+0.33%) |
Nov 02, 2021 | 34.36 | 34.44 | 33.75 | 33.91 | 4,464,384 | -0.41(-1.18%) |