Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.83 | 31.40 | 2,189,169 | +0.41(+1.32%) | ||
Jan 28, 2022 | 30.08 | 31.01 | 29.74 | 30.99 | 2,871,271 | +0.72(+2.38%) |
Jan 27, 2022 | 30.78 | 31.88 | 30.18 | 30.27 | 2,037,082 | -0.40(-1.30%) |
Jan 26, 2022 | 31.25 | 31.90 | 30.45 | 30.67 | 2,348,554 | -0.43(-1.38%) |
Jan 25, 2022 | 30.43 | 31.40 | 29.91 | 31.10 | 3,248,670 | +0.27(+0.88%) |
Jan 24, 2022 | 31.49 | 31.54 | 28.98 | 30.83 | 6,217,367 | -0.93(-2.93%) |
Jan 21, 2022 | 33.02 | 33.11 | 31.72 | 31.76 | 3,391,500 | -1.48(-4.45%) |
Jan 20, 2022 | 33.95 | 34.54 | 33.18 | 33.24 | 2,259,327 | -0.81(-2.38%) |
Jan 19, 2022 | 36.02 | 36.14 | 34.00 | 34.05 | 2,537,428 | -1.90(-5.29%) |
Jan 18, 2022 | 35.95 | 36.28 | 35.53 | 35.95 | 2,668,748 | -0.24(-0.66%) |
Jan 14, 2022 | 36.19 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 36.15 | 36.72 | 34.88 | 36.30 | 3,758,108 | -0.07(-0.19%) |
Jan 12, 2022 | 35.83 | 37.28 | 35.80 | 36.37 | 9,287,330 | +0.99(+2.80%) |
Jan 11, 2022 | 34.15 | 35.42 | 33.86 | 35.38 | 4,981,659 | +1.43(+4.21%) |
Jan 10, 2022 | 34.48 | 34.80 | 33.31 | 33.95 | 2,670,274 | -0.43(-1.25%) |
Jan 07, 2022 | 33.20 | 34.41 | 33.11 | 34.38 | 2,264,506 | +1.42(+4.31%) |
Jan 06, 2022 | 33.40 | 33.49 | 32.53 | 32.96 | 2,505,566 | -0.06(-0.18%) |
Jan 05, 2022 | 33.91 | 34.20 | 32.97 | 33.02 | 3,215,672 | -0.74(-2.19%) |
Jan 04, 2022 | 33.50 | 34.10 | 33.13 | 33.76 | 3,203,809 | +0.47(+1.41%) |
Jan 03, 2022 | 32.55 | 33.46 | 32.44 | 33.29 | 2,041,766 | +0.85(+2.62%) |
Dec 31, 2021 | 32.82 | 33.14 | 32.43 | 32.44 | 1,357,464 | -0.41(-1.25%) |
Dec 30, 2021 | 32.47 | 33.42 | 32.47 | 32.85 | 1,499,656 | +0.39(+1.20%) |
Dec 29, 2021 | 32.85 | 32.90 | 32.35 | 32.46 | 1,259,136 | -0.39(-1.19%) |
Dec 28, 2021 | 32.90 | 33.38 | 32.79 | 32.85 | 1,069,034 | -0.03(-0.09%) |
Dec 27, 2021 | 32.79 | 33.21 | 32.44 | 32.88 | 986,287 | -0.07(-0.21%) |
Dec 23, 2021 | 32.32 | 33.11 | 32.32 | 32.95 | 1,814,055 | +0.68(+2.11%) |
Dec 22, 2021 | 31.92 | 32.30 | 31.53 | 32.27 | 3,107,768 | +0.23(+0.72%) |
Dec 21, 2021 | 31.82 | 32.39 | 31.80 | 32.04 | 2,198,249 | +0.69(+2.20%) |
Dec 20, 2021 | 32.95 | 33.25 | 31.21 | 31.35 | 3,379,180 | -1.90(-5.71%) |
Dec 17, 2021 | 32.35 | 33.58 | 31.85 | 33.25 | 6,477,171 | +0.92(+2.85%) |
Dec 16, 2021 | 32.47 | 33.06 | 32.23 | 32.33 | 1,839,704 | +0.13(+0.40%) |
Dec 15, 2021 | 32.04 | 32.38 | 31.72 | 32.20 | 2,279,569 | -0.55(-1.68%) |
Dec 14, 2021 | 32.25 | 33.27 | 32.15 | 32.75 | 2,716,561 | +0.30(+0.92%) |
Dec 13, 2021 | 32.09 | 32.76 | 31.89 | 32.45 | 2,181,726 | +0.32(+1.00%) |
Dec 10, 2021 | 32.51 | 32.81 | 31.98 | 32.13 | 2,369,295 | -0.03(-0.09%) |
Dec 09, 2021 | 31.97 | 32.26 | 31.87 | 32.16 | 2,098,036 | -0.13(-0.40%) |
Dec 08, 2021 | 32.25 | 32.74 | 31.99 | 32.29 | 2,871,674 | +0.16(+0.50%) |
Dec 07, 2021 | 32.45 | 32.92 | 32.05 | 32.13 | 2,164,894 | -0.10(-0.31%) |
Dec 06, 2021 | 31.79 | 32.57 | 31.64 | 32.23 | 2,711,239 | +1.00(+3.20%) |
Dec 03, 2021 | 31.21 | 31.28 | 30.00 | 31.23 | 4,408,519 | +0.02(+0.06%) |
Dec 02, 2021 | 30.63 | 31.76 | 30.62 | 31.21 | 5,133,280 | +0.66(+2.16%) |
Dec 01, 2021 | 31.90 | 32.52 | 30.51 | 30.55 | 5,464,651 | -0.70(-2.24%) |
Nov 30, 2021 | 32.75 | 32.85 | 30.84 | 31.25 | 5,402,000 | -1.88(-5.67%) |
Nov 29, 2021 | 33.54 | 33.82 | 32.82 | 33.13 | 2,080,783 | -0.21(-0.63%) |
Nov 26, 2021 | 33.01 | 33.55 | 32.56 | 33.34 | 1,086,341 | -0.41(-1.21%) |
Nov 24, 2021 | 33.06 | 34.06 | 32.80 | 33.75 | 2,365,263 | +0.62(+1.87%) |
Nov 23, 2021 | 33.81 | 34.12 | 33.08 | 33.13 | 2,058,342 | -0.45(-1.34%) |
Nov 22, 2021 | 33.73 | 34.39 | 33.15 | 33.58 | 4,349,469 | +0.00(+0.00%) |
Nov 19, 2021 | 34.24 | 34.34 | 33.34 | 33.58 | 2,884,021 | -0.73(-2.13%) |
Nov 18, 2021 | 35.52 | 34.56 | 34.22 | 34.31 | 2,945,753 | -1.15(-3.24%) |
Nov 17, 2021 | 35.69 | 35.94 | 35.15 | 35.46 | 1,807,121 | -0.30(-0.84%) |
Nov 16, 2021 | 36.19 | 36.46 | 35.69 | 35.76 | 2,928,339 | -0.43(-1.19%) |
Nov 15, 2021 | 37.14 | 37.21 | 36.00 | 36.19 | 1,940,181 | -0.35(-0.96%) |
Nov 12, 2021 | 36.39 | 36.63 | 36.07 | 36.54 | 1,278,918 | +0.25(+0.69%) |
Nov 11, 2021 | 36.33 | 36.65 | 35.66 | 36.29 | 3,293,691 | -0.19(-0.52%) |
Nov 10, 2021 | 37.00 | 36.48 | 3,832,021 | -0.38(-1.03%) | ||
Nov 09, 2021 | 37.65 | 37.67 | 36.49 | 36.86 | 2,995,787 | -0.90(-2.38%) |
Nov 08, 2021 | 37.93 | 38.29 | 37.32 | 37.76 | 2,672,278 | -0.10(-0.26%) |
Nov 05, 2021 | 37.52 | 38.70 | 37.31 | 37.86 | 4,078,756 | +0.78(+2.10%) |
Nov 04, 2021 | 42.62 | 42.79 | 36.33 | 37.08 | 11,745,272 | -6.01(-13.95%) |
Nov 03, 2021 | 42.43 | 43.31 | 42.43 | 43.09 | 2,916,155 | +0.22(+0.51%) |
Nov 02, 2021 | 42.34 | 42.89 | 41.99 | 42.87 | 1,692,292 | +0.53(+1.25%) |