Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.73 | 41.17 | 40.92 | 540,624 | +0.21(+0.52%) | |
Jan 28, 2022 | 41.00 | 42.05 | 40.51 | 40.71 | 422,415 | -0.63(-1.52%) |
Jan 27, 2022 | 41.74 | 42.25 | 40.58 | 41.34 | 370,468 | +0.26(+0.63%) |
Jan 26, 2022 | 41.93 | 42.08 | 40.80 | 41.08 | 563,104 | +0.05(+0.12%) |
Jan 25, 2022 | 39.92 | 41.35 | 38.90 | 41.03 | 899,857 | +0.96(+2.40%) |
Jan 24, 2022 | 38.74 | 40.16 | 38.31 | 40.07 | 923,337 | -0.14(-0.35%) |
Jan 21, 2022 | 40.81 | 41.00 | 39.80 | 40.21 | 341,027 | -1.18(-2.85%) |
Jan 20, 2022 | 40.85 | 42.48 | 40.85 | 41.39 | 392,341 | +0.16(+0.39%) |
Jan 19, 2022 | 41.28 | 41.55 | 40.43 | 41.23 | 345,877 | +0.47(+1.15%) |
Jan 18, 2022 | 41.36 | 42.20 | 40.63 | 40.76 | 912,927 | +0.18(+0.44%) |
Jan 14, 2022 | 40.58 | 0 | +0.72(+1.81%) | |||
Jan 13, 2022 | 39.68 | 40.46 | 39.45 | 39.86 | 462,974 | +0.38(+0.96%) |
Jan 12, 2022 | 39.28 | 40.03 | 39.23 | 39.48 | 535,436 | +0.50(+1.28%) |
Jan 11, 2022 | 38.95 | 39.42 | 38.74 | 38.98 | 386,051 | +0.52(+1.35%) |
Jan 10, 2022 | 38.59 | 38.72 | 37.86 | 38.46 | 427,235 | -0.02(-0.05%) |
Jan 07, 2022 | 38.00 | 38.55 | 37.59 | 38.48 | 537,313 | +0.72(+1.91%) |
Jan 06, 2022 | 37.30 | 37.94 | 36.61 | 37.76 | 561,231 | +1.31(+3.59%) |
Jan 05, 2022 | 37.47 | 37.89 | 36.45 | 36.45 | 545,307 | -0.64(-1.73%) |
Jan 04, 2022 | 36.97 | 37.73 | 36.47 | 37.09 | 496,942 | +0.50(+1.37%) |
Jan 03, 2022 | 36.19 | 37.19 | 36.19 | 36.59 | 154,063 | +0.49(+1.36%) |
Dec 31, 2021 | 34.97 | 36.20 | 34.97 | 36.10 | 338,918 | +0.92(+2.62%) |
Dec 30, 2021 | 35.37 | 35.48 | 35.00 | 35.18 | 163,619 | -0.22(-0.62%) |
Dec 29, 2021 | 35.37 | 35.91 | 35.26 | 35.40 | 240,712 | -0.12(-0.34%) |
Dec 28, 2021 | 36.43 | 36.70 | 35.34 | 35.52 | 146,795 | -0.73(-2.01%) |
Dec 27, 2021 | 35.35 | 36.28 | 34.94 | 36.25 | 112,651 | +0.95(+2.69%) |
Dec 23, 2021 | 35.35 | 35.54 | 35.15 | 35.30 | 291,134 | +0.07(+0.20%) |
Dec 22, 2021 | 35.00 | 35.36 | 34.07 | 35.23 | 399,863 | +0.78(+2.26%) |
Dec 21, 2021 | 33.23 | 34.59 | 33.23 | 34.45 | 331,439 | +1.54(+4.68%) |
Dec 20, 2021 | 32.03 | 32.93 | 31.71 | 32.91 | 209,934 | +0.01(+0.03%) |
Dec 17, 2021 | 33.22 | 33.56 | 32.79 | 32.90 | 588,601 | -0.69(-2.05%) |
Dec 16, 2021 | 33.31 | 34.38 | 33.31 | 33.59 | 220,869 | +0.40(+1.21%) |
Dec 15, 2021 | 32.89 | 33.30 | 32.23 | 33.19 | 188,404 | +0.10(+0.30%) |
Dec 14, 2021 | 33.18 | 33.98 | 32.93 | 33.09 | 244,316 | -0.29(-0.87%) |
Dec 13, 2021 | 34.87 | 34.87 | 33.26 | 33.38 | 261,578 | -1.54(-4.41%) |
Dec 10, 2021 | 35.03 | 35.26 | 34.40 | 34.92 | 164,967 | +0.16(+0.46%) |
Dec 09, 2021 | 34.69 | 34.92 | 34.36 | 34.76 | 205,516 | -0.44(-1.25%) |
Dec 08, 2021 | 35.41 | 35.67 | 34.99 | 35.20 | 306,551 | +0.01(+0.03%) |
Dec 07, 2021 | 34.62 | 35.77 | 34.62 | 35.19 | 261,090 | +0.67(+1.94%) |
Dec 06, 2021 | 34.11 | 34.88 | 33.59 | 34.52 | 247,948 | +0.93(+2.77%) |
Dec 03, 2021 | 34.80 | 34.85 | 33.42 | 33.59 | 431,411 | -0.61(-1.78%) |
Dec 02, 2021 | 32.52 | 34.53 | 32.36 | 34.20 | 640,152 | +1.30(+3.95%) |
Dec 01, 2021 | 33.78 | 34.79 | 32.83 | 32.90 | 512,414 | -0.19(-0.57%) |
Nov 30, 2021 | 32.79 | 33.53 | 32.28 | 33.09 | 459,722 | -0.54(-1.61%) |
Nov 29, 2021 | 33.74 | 34.03 | 33.07 | 33.63 | 374,777 | +0.77(+2.34%) |
Nov 26, 2021 | 33.27 | 33.76 | 32.38 | 32.86 | 512,757 | -2.26(-6.44%) |
Nov 24, 2021 | 34.58 | 35.48 | 34.37 | 35.12 | 277,694 | +0.35(+1.01%) |
Nov 23, 2021 | 34.52 | 35.06 | 34.17 | 34.77 | 476,099 | +0.81(+2.39%) |
Nov 22, 2021 | 33.65 | 34.56 | 33.19 | 33.96 | 341,469 | +0.14(+0.41%) |
Nov 19, 2021 | 34.50 | 34.50 | 33.56 | 33.82 | 341,373 | -1.04(-2.98%) |
Nov 18, 2021 | 35.18 | 35.40 | 34.75 | 34.86 | 433,311 | -0.37(-1.05%) |
Nov 17, 2021 | 35.25 | 35.94 | 34.70 | 35.23 | 440,239 | -0.46(-1.29%) |
Nov 16, 2021 | 35.41 | 36.21 | 35.25 | 35.69 | 375,474 | +0.25(+0.71%) |
Nov 15, 2021 | 34.92 | 35.69 | 34.40 | 35.44 | 334,775 | +0.52(+1.49%) |
Nov 12, 2021 | 34.57 | 35.80 | 33.88 | 34.92 | 632,882 | +1.01(+2.98%) |
Nov 11, 2021 | 34.44 | 34.46 | 33.78 | 33.91 | 317,469 | -0.38(-1.11%) |
Nov 10, 2021 | 34.81 | 34.29 | 294,437 | -0.50(-1.44%) | ||
Nov 09, 2021 | 34.25 | 35.34 | 33.95 | 34.79 | 485,813 | +0.50(+1.46%) |
Nov 08, 2021 | 34.29 | 34.85 | 33.89 | 34.29 | 414,609 | +0.36(+1.06%) |
Nov 05, 2021 | 33.05 | 34.10 | 33.05 | 33.93 | 456,705 | +0.90(+2.72%) |
Nov 04, 2021 | 33.60 | 34.23 | 32.84 | 33.03 | 611,077 | -0.61(-1.81%) |
Nov 03, 2021 | 34.47 | 34.95 | 33.50 | 33.64 | 467,674 | -1.24(-3.56%) |
Nov 02, 2021 | 35.01 | 35.43 | 34.66 | 34.88 | 293,603 | -0.40(-1.13%) |