Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.90 | 34.50 | 34.50 | 504,873 | +0.97(+2.90%) | |
Jan 28, 2022 | 33.37 | 33.53 | 33.13 | 33.53 | 134,745 | +0.16(+0.48%) |
Jan 27, 2022 | 33.60 | 33.67 | 33.29 | 33.37 | 220,518 | -0.37(-1.09%) |
Jan 26, 2022 | 34.23 | 34.31 | 33.67 | 33.74 | 146,553 | -0.26(-0.78%) |
Jan 25, 2022 | 33.86 | 34.17 | 33.68 | 34.00 | 215,599 | -0.14(-0.41%) |
Jan 24, 2022 | 34.04 | 34.15 | 33.41 | 34.15 | 318,141 | -0.40(-1.15%) |
Jan 21, 2022 | 34.95 | 34.99 | 34.54 | 34.54 | 521,564 | -0.48(-1.37%) |
Jan 20, 2022 | 35.37 | 35.52 | 35.01 | 35.02 | 133,871 | +0.12(+0.35%) |
Jan 19, 2022 | 34.96 | 35.09 | 34.89 | 34.90 | 92,719 | +0.22(+0.63%) |
Jan 18, 2022 | 34.72 | 34.90 | 34.68 | 34.68 | 205,290 | -0.63(-1.79%) |
Jan 14, 2022 | 35.32 | 0 | -0.02(-0.05%) | |||
Jan 13, 2022 | 35.59 | 35.71 | 35.32 | 35.33 | 196,157 | -0.50(-1.39%) |
Jan 12, 2022 | 35.67 | 35.89 | 35.63 | 35.83 | 325,258 | +0.47(+1.33%) |
Jan 11, 2022 | 35.10 | 35.46 | 35.10 | 35.36 | 846,625 | +0.44(+1.27%) |
Jan 10, 2022 | 34.88 | 34.92 | 34.66 | 34.92 | 184,430 | +0.00(+0.00%) |
Jan 07, 2022 | 34.79 | 34.94 | 34.66 | 34.92 | 212,786 | +0.25(+0.71%) |
Jan 06, 2022 | 34.51 | 34.77 | 34.44 | 34.67 | 98,260 | +0.14(+0.41%) |
Jan 05, 2022 | 34.88 | 35.06 | 34.46 | 34.53 | 124,320 | -0.45(-1.29%) |
Jan 04, 2022 | 35.08 | 35.09 | 34.91 | 34.99 | 142,653 | -0.08(-0.22%) |
Jan 03, 2022 | 35.02 | 35.10 | 34.84 | 35.06 | 111,239 | +0.17(+0.49%) |
Dec 31, 2021 | 34.90 | 35.09 | 34.88 | 34.89 | 309,271 | -0.06(-0.16%) |
Dec 30, 2021 | 34.66 | 35.02 | 34.65 | 34.95 | 168,995 | +0.27(+0.79%) |
Dec 29, 2021 | 34.76 | 34.76 | 34.58 | 34.67 | 250,738 | -0.15(-0.43%) |
Dec 28, 2021 | 34.89 | 35.01 | 34.77 | 34.82 | 122,814 | -0.08(-0.22%) |
Dec 27, 2021 | 34.66 | 34.90 | 34.66 | 34.90 | 143,731 | +0.21(+0.60%) |
Dec 23, 2021 | 34.49 | 34.75 | 34.47 | 34.69 | 161,996 | +0.15(+0.43%) |
Dec 22, 2021 | 34.25 | 34.54 | 34.21 | 34.54 | 213,803 | +0.23(+0.66%) |
Dec 21, 2021 | 34.07 | 34.33 | 34.07 | 34.32 | 547,007 | +0.49(+1.44%) |
Dec 20, 2021 | 33.83 | 33.90 | 33.65 | 33.83 | 145,096 | -0.48(-1.39%) |
Dec 17, 2021 | 34.17 | 34.39 | 34.06 | 34.31 | 455,678 | -0.06(-0.19%) |
Dec 16, 2021 | 34.53 | 34.62 | 34.26 | 34.37 | 145,733 | +0.08(+0.24%) |
Dec 15, 2021 | 34.14 | 34.29 | 33.76 | 34.29 | 208,620 | -0.02(-0.05%) |
Dec 14, 2021 | 34.09 | 34.32 | 34.09 | 34.31 | 425,879 | +0.04(+0.11%) |
Dec 13, 2021 | 34.47 | 34.49 | 34.19 | 34.27 | 67,370 | -0.48(-1.38%) |
Dec 10, 2021 | 34.68 | 34.76 | 34.58 | 34.75 | 176,280 | +0.06(+0.16%) |
Dec 09, 2021 | 34.71 | 34.81 | 34.62 | 34.69 | 134,928 | -0.13(-0.38%) |
Dec 08, 2021 | 34.73 | 34.95 | 34.67 | 34.82 | 107,489 | +0.05(+0.13%) |
Dec 07, 2021 | 34.54 | 34.78 | 34.54 | 34.78 | 168,534 | +0.51(+1.48%) |
Dec 06, 2021 | 34.05 | 34.28 | 33.94 | 34.27 | 100,427 | +0.23(+0.69%) |
Dec 03, 2021 | 34.33 | 34.35 | 33.85 | 34.04 | 134,014 | -0.27(-0.79%) |
Dec 02, 2021 | 34.21 | 34.45 | 34.17 | 34.31 | 86,654 | +0.51(+1.50%) |
Dec 01, 2021 | 34.17 | 34.44 | 33.74 | 33.80 | 159,195 | +0.06(+0.17%) |
Nov 30, 2021 | 33.74 | 33.92 | 33.73 | 33.75 | 134,241 | +0.03(+0.08%) |
Nov 29, 2021 | 33.86 | 33.86 | 33.60 | 33.72 | 82,585 | +0.10(+0.31%) |
Nov 26, 2021 | 33.76 | 33.76 | 33.39 | 33.61 | 86,432 | -0.95(-2.74%) |
Nov 24, 2021 | 34.40 | 34.56 | 34.36 | 34.56 | 68,760 | -0.03(-0.08%) |
Nov 23, 2021 | 34.66 | 34.76 | 34.48 | 34.59 | 208,300 | -0.05(-0.14%) |
Nov 22, 2021 | 34.87 | 34.90 | 34.62 | 34.64 | 163,944 | -0.25(-0.73%) |
Nov 19, 2021 | 34.96 | 35.00 | 34.86 | 34.89 | 72,674 | -0.04(-0.11%) |
Nov 18, 2021 | 34.96 | 34.93 | 34.89 | 34.93 | 58,198 | -0.38(-1.09%) |
Nov 17, 2021 | 35.48 | 35.48 | 35.22 | 35.31 | 202,216 | -0.14(-0.40%) |
Nov 16, 2021 | 35.44 | 35.50 | 35.35 | 35.45 | 73,770 | -0.02(-0.05%) |
Nov 15, 2021 | 35.59 | 35.59 | 35.42 | 35.47 | 78,710 | -0.03(-0.08%) |
Nov 12, 2021 | 35.40 | 35.53 | 35.35 | 35.50 | 56,838 | +0.05(+0.13%) |
Nov 11, 2021 | 35.28 | 35.52 | 35.28 | 35.45 | 55,833 | +0.54(+1.56%) |
Nov 10, 2021 | 35.11 | 34.91 | 84,623 | -0.18(-0.51%) | ||
Nov 09, 2021 | 35.22 | 35.31 | 35.05 | 35.09 | 90,281 | -0.15(-0.43%) |
Nov 08, 2021 | 35.10 | 35.25 | 35.09 | 35.24 | 93,787 | +0.32(+0.91%) |
Nov 05, 2021 | 35.00 | 35.00 | 34.79 | 34.92 | 86,548 | +0.02(+0.05%) |
Nov 04, 2021 | 35.11 | 35.11 | 34.82 | 34.90 | 554,120 | -0.09(-0.27%) |
Nov 03, 2021 | 34.83 | 35.02 | 34.69 | 34.99 | 575,310 | +0.16(+0.46%) |
Nov 02, 2021 | 34.93 | 34.93 | 34.80 | 34.83 | 187,516 | -0.38(-1.07%) |