Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.00 | 35.12 | 35.07 | 558,533 | +0.81(+2.36%) | |
Jan 28, 2022 | 34.17 | 34.27 | 33.58 | 34.26 | 652,194 | +0.09(+0.26%) |
Jan 27, 2022 | 34.50 | 34.98 | 33.92 | 34.17 | 824,476 | +0.03(+0.08%) |
Jan 26, 2022 | 34.60 | 35.33 | 33.95 | 34.15 | 1,145,720 | +0.10(+0.28%) |
Jan 25, 2022 | 33.92 | 34.49 | 33.34 | 34.05 | 756,109 | -0.28(-0.82%) |
Jan 24, 2022 | 33.65 | 34.40 | 32.97 | 34.33 | 1,301,052 | +0.03(+0.08%) |
Jan 21, 2022 | 34.56 | 34.82 | 34.17 | 34.30 | 636,736 | -0.39(-1.12%) |
Jan 20, 2022 | 35.62 | 35.89 | 34.64 | 34.69 | 723,730 | -0.89(-2.50%) |
Jan 19, 2022 | 36.65 | 37.00 | 35.56 | 35.58 | 837,939 | -0.96(-2.63%) |
Jan 18, 2022 | 35.95 | 36.94 | 35.77 | 36.54 | 996,300 | +0.69(+1.92%) |
Jan 14, 2022 | 35.85 | 0 | -0.88(-2.40%) | |||
Jan 13, 2022 | 36.39 | 37.00 | 36.36 | 36.73 | 390,429 | +0.63(+1.76%) |
Jan 12, 2022 | 36.12 | 36.72 | 35.91 | 36.10 | 572,027 | +0.23(+0.64%) |
Jan 11, 2022 | 36.70 | 36.70 | 35.26 | 35.87 | 934,577 | -0.75(-2.04%) |
Jan 10, 2022 | 36.13 | 36.63 | 35.68 | 36.62 | 575,571 | -0.01(-0.02%) |
Jan 07, 2022 | 36.21 | 36.89 | 36.21 | 36.63 | 534,606 | +0.18(+0.51%) |
Jan 06, 2022 | 36.44 | 36.85 | 35.96 | 36.44 | 502,687 | +0.13(+0.36%) |
Jan 05, 2022 | 37.66 | 37.76 | 36.29 | 36.31 | 539,846 | -1.36(-3.60%) |
Jan 04, 2022 | 37.83 | 38.23 | 37.63 | 37.67 | 520,524 | +0.18(+0.49%) |
Jan 03, 2022 | 37.46 | 37.98 | 37.35 | 37.48 | 377,793 | +0.16(+0.42%) |
Dec 31, 2021 | 37.02 | 37.52 | 37.02 | 37.32 | 390,872 | +0.21(+0.57%) |
Dec 30, 2021 | 37.36 | 37.58 | 37.07 | 37.11 | 363,317 | -0.16(-0.43%) |
Dec 29, 2021 | 36.93 | 37.48 | 36.85 | 37.27 | 425,071 | +0.50(+1.37%) |
Dec 28, 2021 | 36.56 | 37.20 | 36.56 | 36.77 | 343,816 | +0.18(+0.48%) |
Dec 27, 2021 | 36.16 | 36.81 | 36.16 | 36.59 | 381,818 | +0.70(+1.96%) |
Dec 23, 2021 | 35.61 | 36.09 | 35.55 | 35.89 | 492,168 | +0.37(+1.04%) |
Dec 22, 2021 | 35.25 | 35.69 | 35.16 | 35.52 | 585,166 | +0.30(+0.85%) |
Dec 21, 2021 | 34.90 | 35.40 | 34.73 | 35.22 | 628,558 | +0.88(+2.56%) |
Dec 20, 2021 | 34.81 | 34.98 | 33.88 | 34.34 | 697,357 | -1.07(-3.01%) |
Dec 17, 2021 | 35.17 | 36.13 | 35.12 | 35.40 | 889,561 | +0.02(+0.05%) |
Dec 16, 2021 | 36.35 | 36.52 | 35.36 | 35.39 | 597,281 | -0.71(-1.98%) |
Dec 15, 2021 | 35.26 | 36.20 | 35.25 | 36.10 | 514,180 | +0.70(+1.99%) |
Dec 14, 2021 | 35.13 | 36.02 | 35.13 | 35.40 | 441,118 | -0.10(-0.27%) |
Dec 13, 2021 | 35.96 | 36.21 | 35.18 | 35.49 | 332,498 | -0.55(-1.51%) |
Dec 10, 2021 | 36.50 | 36.55 | 35.67 | 36.04 | 468,640 | -0.26(-0.73%) |
Dec 09, 2021 | 37.00 | 37.24 | 36.28 | 36.30 | 320,744 | -0.93(-2.51%) |
Dec 08, 2021 | 37.51 | 37.78 | 37.17 | 37.24 | 492,925 | -0.23(-0.61%) |
Dec 07, 2021 | 36.72 | 37.70 | 36.67 | 37.46 | 931,896 | +1.40(+3.88%) |
Dec 06, 2021 | 35.96 | 36.29 | 35.41 | 36.06 | 570,462 | +0.69(+1.94%) |
Dec 03, 2021 | 36.09 | 36.09 | 35.04 | 35.38 | 604,447 | -0.55(-1.52%) |
Dec 02, 2021 | 35.53 | 36.29 | 35.41 | 35.92 | 580,226 | +0.59(+1.67%) |
Dec 01, 2021 | 36.31 | 37.09 | 35.33 | 35.33 | 647,602 | -0.38(-1.06%) |
Nov 30, 2021 | 36.45 | 36.59 | 35.18 | 35.71 | 627,140 | -1.05(-2.85%) |
Nov 29, 2021 | 37.07 | 37.19 | 36.43 | 36.76 | 373,870 | +0.20(+0.55%) |
Nov 26, 2021 | 36.43 | 36.71 | 36.02 | 36.56 | 226,216 | -1.12(-2.97%) |
Nov 24, 2021 | 36.57 | 37.82 | 36.53 | 37.68 | 381,108 | +0.51(+1.37%) |
Nov 23, 2021 | 36.89 | 37.30 | 36.70 | 37.17 | 397,778 | +0.40(+1.08%) |
Nov 22, 2021 | 36.73 | 36.94 | 36.32 | 36.77 | 455,452 | +0.14(+0.38%) |
Nov 19, 2021 | 36.80 | 37.24 | 36.59 | 36.63 | 273,038 | -0.38(-1.01%) |
Nov 18, 2021 | 37.18 | 37.04 | 36.92 | 37.01 | 362,431 | -0.21(-0.56%) |
Nov 17, 2021 | 37.59 | 37.66 | 37.13 | 37.21 | 401,633 | -0.42(-1.11%) |
Nov 16, 2021 | 37.30 | 38.10 | 37.28 | 37.63 | 652,029 | +0.38(+1.03%) |
Nov 15, 2021 | 37.28 | 37.51 | 37.09 | 37.25 | 975,758 | +0.27(+0.73%) |
Nov 12, 2021 | 36.80 | 37.13 | 36.77 | 36.98 | 429,881 | +0.17(+0.47%) |
Nov 11, 2021 | 36.89 | 37.04 | 36.64 | 36.80 | 332,913 | +0.06(+0.17%) |
Nov 10, 2021 | 36.45 | 36.74 | 793,271 | +0.10(+0.29%) | ||
Nov 09, 2021 | 36.19 | 36.66 | 35.77 | 36.64 | 600,378 | +0.55(+1.52%) |
Nov 08, 2021 | 35.52 | 36.11 | 35.52 | 36.09 | 577,397 | +0.84(+2.38%) |
Nov 05, 2021 | 35.63 | 36.32 | 34.95 | 35.25 | 906,944 | -0.25(-0.71%) |
Nov 04, 2021 | 34.90 | 36.32 | 34.72 | 35.50 | 2,344,546 | +1.96(+5.86%) |
Nov 03, 2021 | 32.87 | 33.91 | 32.87 | 33.54 | 763,015 | +0.47(+1.43%) |
Nov 02, 2021 | 32.98 | 33.37 | 32.74 | 33.07 | 631,602 | +0.28(+0.85%) |