Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.47 | 34.11 | 34.04 | 11,964,918 | +0.40(+1.18%) | |
Jan 28, 2022 | 32.61 | 33.65 | 32.35 | 33.64 | 10,215,875 | +1.01(+3.10%) |
Jan 27, 2022 | 33.36 | 33.79 | 32.43 | 32.63 | 10,413,290 | -0.02(-0.06%) |
Jan 26, 2022 | 33.07 | 33.54 | 32.36 | 32.65 | 11,673,868 | +0.23(+0.71%) |
Jan 25, 2022 | 32.40 | 32.75 | 31.14 | 32.41 | 13,048,052 | -0.59(-1.80%) |
Jan 24, 2022 | 31.77 | 33.04 | 31.64 | 33.01 | 14,071,609 | +0.70(+2.18%) |
Jan 21, 2022 | 33.36 | 33.45 | 32.24 | 32.30 | 11,057,563 | -1.16(-3.46%) |
Jan 20, 2022 | 34.01 | 34.51 | 33.39 | 33.46 | 10,733,208 | -0.45(-1.34%) |
Jan 19, 2022 | 35.01 | 35.24 | 33.87 | 33.92 | 7,818,929 | -0.95(-2.74%) |
Jan 18, 2022 | 35.22 | 35.53 | 34.79 | 34.87 | 8,822,383 | -0.73(-2.06%) |
Jan 14, 2022 | 35.60 | 0 | -0.26(-0.72%) | |||
Jan 13, 2022 | 36.28 | 36.45 | 35.81 | 35.86 | 10,051,442 | -0.27(-0.74%) |
Jan 12, 2022 | 36.48 | 36.74 | 36.05 | 36.13 | 9,821,700 | -0.19(-0.51%) |
Jan 11, 2022 | 36.13 | 36.31 | 35.82 | 36.32 | 8,849,693 | +0.21(+0.59%) |
Jan 10, 2022 | 35.76 | 36.12 | 35.19 | 36.10 | 11,083,798 | +0.29(+0.80%) |
Jan 07, 2022 | 36.05 | 36.16 | 35.58 | 35.82 | 7,792,675 | -0.03(-0.08%) |
Jan 06, 2022 | 35.77 | 36.10 | 35.37 | 35.84 | 8,607,720 | -0.18(-0.49%) |
Jan 05, 2022 | 36.35 | 36.74 | 36.01 | 36.02 | 11,823,346 | -0.31(-0.84%) |
Jan 04, 2022 | 35.63 | 36.59 | 35.57 | 36.32 | 10,395,846 | +1.09(+3.10%) |
Jan 03, 2022 | 34.94 | 35.37 | 34.83 | 35.23 | 7,612,735 | +0.32(+0.93%) |
Dec 31, 2021 | 35.02 | 35.30 | 34.87 | 34.91 | 5,264,546 | -0.07(-0.21%) |
Dec 30, 2021 | 35.31 | 35.41 | 34.93 | 34.98 | 4,622,147 | -0.21(-0.61%) |
Dec 29, 2021 | 35.06 | 35.59 | 35.04 | 35.19 | 4,997,094 | +0.03(+0.08%) |
Dec 28, 2021 | 35.35 | 35.56 | 34.97 | 35.17 | 5,633,223 | -0.14(-0.39%) |
Dec 27, 2021 | 34.78 | 35.39 | 34.78 | 35.31 | 6,265,192 | +0.42(+1.20%) |
Dec 23, 2021 | 34.42 | 35.25 | 34.40 | 34.89 | 7,144,920 | +0.34(+0.99%) |
Dec 22, 2021 | 34.20 | 34.61 | 33.79 | 34.55 | 7,498,933 | +0.24(+0.70%) |
Dec 21, 2021 | 33.88 | 34.34 | 33.64 | 34.30 | 9,834,565 | +0.82(+2.46%) |
Dec 20, 2021 | 33.44 | 33.54 | 32.97 | 33.48 | 10,034,272 | -0.41(-1.20%) |
Dec 17, 2021 | 33.82 | 34.55 | 33.80 | 33.89 | 32,417,824 | -0.12(-0.35%) |
Dec 16, 2021 | 33.69 | 34.32 | 33.51 | 34.01 | 13,360,834 | +0.41(+1.21%) |
Dec 15, 2021 | 33.12 | 33.65 | 32.75 | 33.60 | 9,838,533 | +0.61(+1.85%) |
Dec 14, 2021 | 32.47 | 33.23 | 32.28 | 32.99 | 13,620,388 | +0.30(+0.91%) |
Dec 13, 2021 | 33.64 | 33.73 | 32.66 | 32.69 | 11,455,243 | -1.07(-3.16%) |
Dec 10, 2021 | 33.80 | 34.15 | 33.34 | 33.76 | 10,414,385 | +0.26(+0.77%) |
Dec 09, 2021 | 33.36 | 33.81 | 33.18 | 33.50 | 15,596,521 | -0.52(-1.53%) |
Dec 08, 2021 | 34.71 | 34.80 | 33.95 | 34.02 | 11,848,398 | -0.54(-1.56%) |
Dec 07, 2021 | 34.56 | 34.93 | 34.26 | 34.55 | 11,545,675 | +0.57(+1.66%) |
Dec 06, 2021 | 34.79 | 35.18 | 33.98 | 33.99 | 13,273,584 | -0.57(-1.65%) |
Dec 03, 2021 | 34.85 | 35.43 | 34.18 | 34.56 | 17,622,096 | -0.08(-0.24%) |
Dec 02, 2021 | 33.55 | 35.22 | 33.42 | 34.64 | 19,912,272 | +1.09(+3.24%) |
Dec 01, 2021 | 33.12 | 35.32 | 32.83 | 33.56 | 26,849,054 | +1.09(+3.34%) |
Nov 30, 2021 | 32.74 | 33.09 | 32.15 | 32.47 | 22,250,026 | -0.60(-1.81%) |
Nov 29, 2021 | 31.99 | 33.22 | 31.90 | 33.07 | 18,109,484 | +1.24(+3.90%) |
Nov 26, 2021 | 31.89 | 32.43 | 31.66 | 31.83 | 10,093,416 | -0.79(-2.43%) |
Nov 24, 2021 | 31.29 | 33.33 | 31.29 | 32.62 | 36,942,424 | +2.99(+10.10%) |
Nov 23, 2021 | 29.50 | 29.94 | 29.30 | 29.63 | 14,123,420 | +0.24(+0.81%) |
Nov 22, 2021 | 29.08 | 29.98 | 28.91 | 29.39 | 11,886,438 | +0.44(+1.53%) |
Nov 19, 2021 | 28.96 | 29.26 | 28.73 | 28.95 | 8,619,243 | +0.04(+0.13%) |
Nov 18, 2021 | 28.62 | 28.96 | 28.20 | 28.91 | 7,583,100 | +0.44(+1.55%) |
Nov 17, 2021 | 28.73 | 28.83 | 28.39 | 28.47 | 7,596,049 | -0.26(-0.90%) |
Nov 16, 2021 | 28.88 | 29.15 | 28.73 | 28.73 | 6,393,899 | -0.13(-0.45%) |
Nov 15, 2021 | 29.38 | 29.48 | 28.74 | 28.85 | 7,704,538 | -0.43(-1.48%) |
Nov 12, 2021 | 29.15 | 29.38 | 28.92 | 29.29 | 6,537,334 | +0.12(+0.41%) |
Nov 11, 2021 | 29.08 | 29.51 | 29.03 | 29.17 | 4,986,915 | +0.16(+0.54%) |
Nov 10, 2021 | 29.17 | 28.89 | 29.01 | 7,323,566 | -0.23(-0.79%) | |
Nov 09, 2021 | 29.07 | 29.55 | 29.02 | 29.24 | 4,928,790 | +0.16(+0.54%) |
Nov 08, 2021 | 29.36 | 29.71 | 29.01 | 29.08 | 8,319,780 | -0.32(-1.10%) |
Nov 05, 2021 | 29.07 | 29.49 | 28.99 | 29.41 | 9,239,744 | +0.57(+1.98%) |
Nov 04, 2021 | 28.80 | 29.13 | 28.63 | 28.84 | 5,722,659 | +0.07(+0.26%) |
Nov 03, 2021 | 28.44 | 28.88 | 28.30 | 28.76 | 6,794,172 | +0.22(+0.77%) |
Nov 02, 2021 | 28.76 | 29.11 | 28.30 | 28.54 | 9,234,273 | -0.22(-0.77%) |