Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.18 | 34.44 | 34.31 | 150,487 | +1.26(+3.81%) | |
Jan 28, 2022 | 32.49 | 33.18 | 32.03 | 33.05 | 81,230 | +0.46(+1.42%) |
Jan 27, 2022 | 33.44 | 33.73 | 32.46 | 32.58 | 75,908 | -0.62(-1.87%) |
Jan 26, 2022 | 33.84 | 34.17 | 33.06 | 33.20 | 82,651 | -0.12(-0.35%) |
Jan 25, 2022 | 33.35 | 33.73 | 32.91 | 33.32 | 60,767 | -0.74(-2.17%) |
Jan 24, 2022 | 33.21 | 34.18 | 32.47 | 34.06 | 476,454 | +0.13(+0.38%) |
Jan 21, 2022 | 34.23 | 34.66 | 33.89 | 33.93 | 113,369 | -0.64(-1.85%) |
Jan 20, 2022 | 35.34 | 35.61 | 34.51 | 34.57 | 51,300 | -0.58(-1.65%) |
Jan 19, 2022 | 35.79 | 35.97 | 35.07 | 35.15 | 119,898 | -0.49(-1.38%) |
Jan 18, 2022 | 36.09 | 36.28 | 35.55 | 35.64 | 88,153 | -0.89(-2.42%) |
Jan 14, 2022 | 36.53 | 0 | -0.09(-0.24%) | |||
Jan 13, 2022 | 37.32 | 37.41 | 36.53 | 36.62 | 51,776 | -0.52(-1.40%) |
Jan 12, 2022 | 37.23 | 37.39 | 36.95 | 37.14 | 80,015 | +0.24(+0.64%) |
Jan 11, 2022 | 36.28 | 36.95 | 36.18 | 36.90 | 55,498 | +0.56(+1.54%) |
Jan 10, 2022 | 36.39 | 36.41 | 35.62 | 36.34 | 100,812 | -0.48(-1.31%) |
Jan 07, 2022 | 37.13 | 37.54 | 36.71 | 36.82 | 203,681 | -0.46(-1.24%) |
Jan 06, 2022 | 37.40 | 37.58 | 37.06 | 37.29 | 111,202 | -0.46(-1.23%) |
Jan 05, 2022 | 38.63 | 38.72 | 37.62 | 37.75 | 106,297 | -0.89(-2.29%) |
Jan 04, 2022 | 38.79 | 39.04 | 38.29 | 38.63 | 145,568 | -0.09(-0.23%) |
Jan 03, 2022 | 38.72 | 38.83 | 38.52 | 38.72 | 58,687 | +0.21(+0.54%) |
Dec 31, 2021 | 38.55 | 38.79 | 38.52 | 38.52 | 28,514 | -0.09(-0.23%) |
Dec 30, 2021 | 38.73 | 38.93 | 38.53 | 38.61 | 42,741 | -0.13(-0.33%) |
Dec 29, 2021 | 38.61 | 38.80 | 38.61 | 38.73 | 44,568 | +0.05(+0.13%) |
Dec 28, 2021 | 38.98 | 39.02 | 38.60 | 38.68 | 59,272 | -0.26(-0.66%) |
Dec 27, 2021 | 38.60 | 38.97 | 38.60 | 38.94 | 83,761 | +0.54(+1.41%) |
Dec 23, 2021 | 38.10 | 38.50 | 38.10 | 38.40 | 55,127 | +0.42(+1.11%) |
Dec 22, 2021 | 37.49 | 37.98 | 37.49 | 37.98 | 45,866 | +0.45(+1.20%) |
Dec 21, 2021 | 37.10 | 37.64 | 37.02 | 37.52 | 62,267 | +0.83(+2.25%) |
Dec 20, 2021 | 36.62 | 36.77 | 36.37 | 36.70 | 66,354 | -0.43(-1.16%) |
Dec 17, 2021 | 36.84 | 37.35 | 36.63 | 37.13 | 77,988 | -0.03(-0.08%) |
Dec 16, 2021 | 38.12 | 38.30 | 36.87 | 37.16 | 49,667 | -0.88(-2.32%) |
Dec 15, 2021 | 37.24 | 38.05 | 36.92 | 38.05 | 26,813 | +0.95(+2.57%) |
Dec 14, 2021 | 37.31 | 37.46 | 36.84 | 37.09 | 33,013 | -0.60(-1.59%) |
Dec 13, 2021 | 38.18 | 38.23 | 37.64 | 37.69 | 52,698 | -0.52(-1.36%) |
Dec 10, 2021 | 38.39 | 38.52 | 37.94 | 38.21 | 46,158 | -0.01(-0.03%) |
Dec 09, 2021 | 38.37 | 38.63 | 38.19 | 38.22 | 38,991 | -0.42(-1.09%) |
Dec 08, 2021 | 38.41 | 38.68 | 38.31 | 38.64 | 33,202 | +0.28(+0.74%) |
Dec 07, 2021 | 37.71 | 38.50 | 37.71 | 38.36 | 41,877 | +1.17(+3.14%) |
Dec 06, 2021 | 37.06 | 37.29 | 36.55 | 37.19 | 156,070 | +0.46(+1.26%) |
Dec 03, 2021 | 37.44 | 37.60 | 36.52 | 36.73 | 27,197 | -0.57(-1.53%) |
Dec 02, 2021 | 36.96 | 37.51 | 36.85 | 37.30 | 127,232 | +0.23(+0.61%) |
Dec 01, 2021 | 37.80 | 38.24 | 37.03 | 37.07 | 91,027 | -0.07(-0.19%) |
Nov 30, 2021 | 37.53 | 37.74 | 36.92 | 37.14 | 77,536 | -0.49(-1.30%) |
Nov 29, 2021 | 37.52 | 37.75 | 37.28 | 37.63 | 78,294 | +0.72(+1.94%) |
Nov 26, 2021 | 37.33 | 37.45 | 36.79 | 36.92 | 43,595 | -1.25(-3.27%) |
Nov 24, 2021 | 37.81 | 38.18 | 37.62 | 38.16 | 105,200 | -0.22(-0.56%) |
Nov 23, 2021 | 38.61 | 38.91 | 38.11 | 38.38 | 124,763 | -0.54(-1.39%) |
Nov 22, 2021 | 39.36 | 39.61 | 38.89 | 38.92 | 99,517 | -0.34(-0.88%) |
Nov 19, 2021 | 39.43 | 39.57 | 39.24 | 39.26 | 79,269 | -0.27(-0.67%) |
Nov 18, 2021 | 39.68 | 39.53 | 39.25 | 39.53 | 83,537 | -0.02(-0.05%) |
Nov 17, 2021 | 39.72 | 39.72 | 39.47 | 39.55 | 34,292 | -0.08(-0.20%) |
Nov 16, 2021 | 39.22 | 39.67 | 39.20 | 39.63 | 50,431 | +0.42(+1.08%) |
Nov 15, 2021 | 39.43 | 39.46 | 39.16 | 39.20 | 43,167 | +0.04(+0.10%) |
Nov 12, 2021 | 38.98 | 39.25 | 38.89 | 39.16 | 211,850 | +0.39(+1.01%) |
Nov 11, 2021 | 38.64 | 38.81 | 38.49 | 38.77 | 38,384 | +0.49(+1.28%) |
Nov 10, 2021 | 38.82 | 38.28 | 106,275 | -0.88(-2.26%) | ||
Nov 09, 2021 | 39.33 | 39.57 | 39.11 | 39.16 | 53,786 | +0.00(+0.00%) |
Nov 08, 2021 | 39.17 | 39.24 | 39.08 | 39.16 | 84,217 | +0.24(+0.61%) |
Nov 05, 2021 | 38.85 | 38.94 | 38.70 | 38.93 | 57,726 | +0.35(+0.92%) |
Nov 04, 2021 | 38.61 | 38.74 | 38.51 | 38.58 | 166,303 | +0.17(+0.43%) |
Nov 03, 2021 | 38.25 | 38.47 | 38.14 | 38.41 | 51,960 | +0.20(+0.51%) |
Nov 02, 2021 | 37.78 | 38.25 | 37.78 | 38.21 | 57,510 | +0.36(+0.96%) |