Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.82 | 32.75 | 32.75 | 138,642 | +0.35(+1.09%) | |
Jan 28, 2022 | 31.31 | 32.68 | 31.02 | 32.40 | 221,771 | +1.33(+4.29%) |
Jan 27, 2022 | 31.76 | 32.27 | 30.85 | 31.06 | 102,246 | -0.62(-1.97%) |
Jan 26, 2022 | 32.50 | 33.20 | 31.43 | 31.69 | 206,642 | -0.46(-1.42%) |
Jan 25, 2022 | 32.15 | 32.55 | 31.09 | 32.14 | 82,879 | -0.34(-1.03%) |
Jan 24, 2022 | 31.55 | 32.67 | 31.25 | 32.48 | 130,351 | +0.62(+1.96%) |
Jan 21, 2022 | 32.54 | 33.25 | 31.85 | 31.85 | 177,318 | -0.96(-2.93%) |
Jan 20, 2022 | 34.00 | 34.41 | 32.66 | 32.81 | 113,711 | -1.21(-3.56%) |
Jan 19, 2022 | 34.47 | 34.55 | 33.60 | 34.03 | 180,294 | -0.34(-1.00%) |
Jan 18, 2022 | 34.55 | 35.00 | 34.19 | 34.37 | 158,909 | -0.27(-0.78%) |
Jan 14, 2022 | 34.64 | 0 | +0.24(+0.70%) | |||
Jan 13, 2022 | 33.91 | 35.41 | 33.91 | 34.40 | 137,075 | +0.27(+0.79%) |
Jan 12, 2022 | 33.02 | 34.46 | 32.73 | 34.13 | 306,583 | +1.29(+3.92%) |
Jan 11, 2022 | 33.39 | 33.39 | 32.78 | 32.84 | 62,835 | -0.56(-1.68%) |
Jan 10, 2022 | 33.58 | 33.73 | 32.96 | 33.40 | 135,286 | -0.37(-1.10%) |
Jan 07, 2022 | 34.29 | 34.52 | 33.57 | 33.78 | 57,304 | -0.46(-1.33%) |
Jan 06, 2022 | 34.33 | 34.71 | 34.02 | 34.23 | 66,144 | +0.01(+0.03%) |
Jan 05, 2022 | 35.34 | 35.34 | 34.05 | 34.22 | 121,008 | -0.52(-1.50%) |
Jan 04, 2022 | 34.32 | 35.29 | 34.32 | 34.75 | 61,780 | +0.48(+1.39%) |
Jan 03, 2022 | 34.24 | 35.01 | 34.09 | 34.27 | 116,406 | +0.07(+0.22%) |
Dec 31, 2021 | 34.06 | 34.49 | 33.82 | 34.20 | 92,391 | +0.18(+0.52%) |
Dec 30, 2021 | 34.51 | 35.11 | 33.89 | 34.02 | 87,595 | -0.63(-1.83%) |
Dec 29, 2021 | 34.20 | 34.74 | 34.12 | 34.65 | 108,124 | +0.55(+1.61%) |
Dec 28, 2021 | 33.95 | 34.47 | 33.85 | 34.10 | 81,458 | +0.16(+0.47%) |
Dec 27, 2021 | 33.30 | 33.99 | 32.97 | 33.94 | 71,827 | +0.62(+1.88%) |
Dec 23, 2021 | 33.25 | 33.48 | 32.97 | 33.32 | 46,132 | +0.34(+1.05%) |
Dec 22, 2021 | 32.07 | 33.15 | 31.97 | 32.97 | 108,402 | +0.75(+2.31%) |
Dec 21, 2021 | 31.93 | 32.65 | 31.93 | 32.23 | 73,120 | +0.56(+1.77%) |
Dec 20, 2021 | 31.98 | 31.98 | 31.07 | 31.67 | 126,995 | -0.88(-2.69%) |
Dec 17, 2021 | 33.05 | 33.33 | 32.40 | 32.54 | 539,841 | -0.48(-1.44%) |
Dec 16, 2021 | 34.00 | 34.16 | 32.93 | 33.02 | 170,786 | -0.26(-0.78%) |
Dec 15, 2021 | 32.79 | 33.46 | 32.46 | 33.28 | 245,585 | +0.49(+1.51%) |
Dec 14, 2021 | 32.79 | 34.13 | 32.62 | 32.79 | 163,110 | -0.49(-1.48%) |
Dec 13, 2021 | 33.58 | 33.91 | 33.17 | 33.28 | 114,441 | -0.44(-1.30%) |
Dec 10, 2021 | 34.30 | 34.30 | 33.58 | 33.72 | 76,810 | -0.32(-0.93%) |
Dec 09, 2021 | 34.20 | 34.64 | 34.00 | 34.04 | 85,780 | -0.49(-1.43%) |
Dec 08, 2021 | 34.75 | 34.88 | 34.07 | 34.53 | 87,524 | +0.01(+0.03%) |
Dec 07, 2021 | 34.90 | 35.13 | 34.28 | 34.52 | 147,390 | +0.02(+0.05%) |
Dec 06, 2021 | 34.13 | 35.17 | 34.13 | 34.50 | 138,449 | +0.65(+1.93%) |
Dec 03, 2021 | 33.94 | 34.17 | 33.49 | 33.85 | 168,855 | -0.05(-0.14%) |
Dec 02, 2021 | 32.28 | 34.04 | 32.25 | 33.90 | 129,609 | +1.77(+5.52%) |
Dec 01, 2021 | 33.19 | 33.29 | 31.73 | 32.12 | 162,312 | -0.21(-0.63%) |
Nov 30, 2021 | 32.83 | 33.20 | 31.89 | 32.33 | 264,931 | -1.04(-3.10%) |
Nov 29, 2021 | 33.16 | 34.02 | 32.62 | 33.37 | 200,692 | +0.61(+1.85%) |
Nov 26, 2021 | 33.96 | 35.31 | 32.21 | 32.76 | 120,646 | -2.41(-6.84%) |
Nov 24, 2021 | 34.78 | 35.47 | 34.53 | 35.16 | 155,826 | +0.34(+0.99%) |
Nov 23, 2021 | 34.15 | 35.45 | 33.82 | 34.82 | 171,082 | +0.83(+2.46%) |
Nov 22, 2021 | 34.06 | 35.69 | 33.97 | 33.99 | 297,476 | +0.39(+1.16%) |
Nov 19, 2021 | 34.35 | 34.76 | 32.93 | 33.60 | 217,769 | -2.22(-6.21%) |
Nov 18, 2021 | 36.05 | 35.87 | 35.42 | 35.82 | 138,302 | +0.07(+0.21%) |
Nov 17, 2021 | 35.63 | 35.83 | 34.99 | 35.75 | 91,612 | +0.00(+0.00%) |
Nov 16, 2021 | 35.99 | 36.14 | 35.70 | 35.75 | 77,452 | -0.34(-0.95%) |
Nov 15, 2021 | 36.36 | 36.36 | 35.67 | 36.09 | 59,703 | +0.02(+0.05%) |
Nov 12, 2021 | 36.64 | 36.64 | 36.05 | 36.07 | 57,579 | -0.47(-1.29%) |
Nov 11, 2021 | 36.47 | 36.86 | 36.25 | 36.55 | 48,693 | +0.12(+0.33%) |
Nov 10, 2021 | 36.13 | 36.43 | 83,107 | +0.20(+0.56%) | ||
Nov 09, 2021 | 36.34 | 36.42 | 35.44 | 36.22 | 69,561 | -0.19(-0.51%) |
Nov 08, 2021 | 35.74 | 36.71 | 35.74 | 36.41 | 89,456 | -0.07(-0.20%) |
Nov 05, 2021 | 35.79 | 36.67 | 35.70 | 36.48 | 94,241 | +1.08(+3.04%) |
Nov 04, 2021 | 35.53 | 36.06 | 34.80 | 35.41 | 123,429 | -0.07(-0.21%) |
Nov 03, 2021 | 33.99 | 35.66 | 33.50 | 35.48 | 132,500 | +1.32(+3.85%) |
Nov 02, 2021 | 33.53 | 34.38 | 33.17 | 34.16 | 106,502 | +0.59(+1.77%) |