Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.35 | 34.47 | 34.40 | 18,043 | -0.06(-0.17%) | |
Jan 28, 2022 | 34.42 | 34.51 | 34.42 | 34.46 | 6,597 | +0.04(+0.11%) |
Jan 27, 2022 | 34.36 | 34.48 | 34.36 | 34.42 | 38,988 | +0.18(+0.53%) |
Jan 26, 2022 | 34.39 | 34.42 | 34.22 | 34.24 | 69,718 | -0.16(-0.47%) |
Jan 25, 2022 | 34.51 | 34.58 | 34.37 | 34.40 | 12,242 | -0.06(-0.17%) |
Jan 24, 2022 | 34.68 | 34.69 | 34.43 | 34.46 | 252,374 | -0.10(-0.28%) |
Jan 21, 2022 | 34.55 | 34.62 | 34.48 | 34.56 | 14,341 | +0.23(+0.68%) |
Jan 20, 2022 | 34.27 | 34.33 | 34.25 | 34.33 | 16,858 | +0.11(+0.31%) |
Jan 19, 2022 | 34.12 | 34.34 | 34.12 | 34.22 | 53,794 | +0.13(+0.37%) |
Jan 18, 2022 | 34.20 | 34.22 | 34.09 | 34.10 | 24,112 | -0.29(-0.84%) |
Jan 14, 2022 | 34.39 | 0 | -0.33(-0.95%) | |||
Jan 13, 2022 | 34.59 | 34.72 | 34.59 | 34.71 | 79,663 | +0.18(+0.53%) |
Jan 12, 2022 | 34.64 | 34.64 | 34.53 | 34.53 | 17,867 | -0.05(-0.14%) |
Jan 11, 2022 | 34.47 | 34.58 | 34.47 | 34.58 | 104,075 | +0.11(+0.31%) |
Jan 10, 2022 | 34.35 | 34.47 | 34.35 | 34.47 | 185,311 | +0.03(+0.08%) |
Jan 07, 2022 | 34.57 | 34.57 | 34.37 | 34.44 | 24,645 | -0.14(-0.42%) |
Jan 06, 2022 | 34.56 | 34.62 | 34.45 | 34.59 | 83,491 | -0.04(-0.11%) |
Jan 05, 2022 | 34.77 | 34.77 | 34.60 | 34.63 | 22,732 | -0.13(-0.36%) |
Jan 04, 2022 | 34.71 | 34.78 | 34.64 | 34.75 | 330,983 | -0.08(-0.22%) |
Jan 03, 2022 | 35.08 | 35.12 | 34.83 | 34.83 | 936,585 | -0.47(-1.34%) |
Dec 31, 2021 | 35.32 | 35.40 | 35.27 | 35.30 | 11,667 | +0.03(+0.08%) |
Dec 30, 2021 | 35.19 | 35.28 | 35.19 | 35.27 | 27,876 | +0.14(+0.38%) |
Dec 29, 2021 | 35.21 | 35.22 | 35.13 | 35.14 | 52,592 | -0.25(-0.71%) |
Dec 28, 2021 | 35.49 | 35.53 | 35.35 | 35.39 | 14,476 | -0.05(-0.14%) |
Dec 27, 2021 | 35.46 | 35.46 | 35.41 | 35.44 | 7,989 | +0.02(+0.05%) |
Dec 23, 2021 | 35.54 | 35.54 | 35.36 | 35.42 | 7,415 | -0.14(-0.41%) |
Dec 22, 2021 | 35.56 | 35.57 | 35.49 | 35.56 | 23,271 | +0.09(+0.24%) |
Dec 21, 2021 | 35.40 | 35.50 | 35.31 | 35.48 | 83,807 | -0.13(-0.35%) |
Dec 20, 2021 | 35.71 | 35.79 | 35.60 | 35.60 | 219,780 | -0.11(-0.30%) |
Dec 17, 2021 | 35.72 | 35.79 | 35.67 | 35.71 | 6,103 | +0.15(+0.43%) |
Dec 16, 2021 | 35.57 | 35.62 | 35.53 | 35.55 | 33,412 | +0.01(+0.03%) |
Dec 15, 2021 | 35.53 | 35.67 | 35.53 | 35.54 | 11,091 | -0.12(-0.34%) |
Dec 14, 2021 | 35.60 | 35.69 | 35.53 | 35.67 | 5,336 | -0.04(-0.12%) |
Dec 13, 2021 | 35.63 | 35.74 | 35.63 | 35.71 | 6,089 | +0.25(+0.71%) |
Dec 10, 2021 | 35.53 | 35.62 | 35.46 | 35.46 | 16,416 | +0.01(+0.03%) |
Dec 09, 2021 | 35.48 | 35.53 | 35.44 | 35.45 | 18,930 | +0.09(+0.25%) |
Dec 08, 2021 | 35.49 | 35.49 | 35.36 | 35.36 | 8,529 | -0.27(-0.76%) |
Dec 07, 2021 | 35.73 | 35.77 | 35.63 | 35.63 | 102,399 | -0.17(-0.48%) |
Dec 06, 2021 | 36.02 | 36.02 | 35.76 | 35.81 | 6,619 | -0.25(-0.70%) |
Dec 03, 2021 | 35.72 | 36.16 | 35.70 | 36.06 | 13,529 | +0.24(+0.67%) |
Dec 02, 2021 | 35.86 | 35.87 | 35.69 | 35.81 | 51,762 | +0.00(+0.00%) |
Dec 01, 2021 | 35.59 | 35.82 | 35.51 | 35.81 | 226,255 | +0.10(+0.27%) |
Nov 30, 2021 | 35.64 | 35.78 | 35.62 | 35.72 | 22,935 | +0.30(+0.84%) |
Nov 29, 2021 | 35.27 | 35.44 | 35.27 | 35.42 | 5,301 | -0.18(-0.51%) |
Nov 26, 2021 | 35.32 | 35.60 | 35.32 | 35.60 | 8,426 | +0.59(+1.68%) |
Nov 24, 2021 | 34.80 | 35.01 | 34.80 | 35.01 | 55,641 | +0.27(+0.78%) |
Nov 23, 2021 | 34.93 | 34.93 | 34.74 | 34.74 | 11,717 | -0.30(-0.85%) |
Nov 22, 2021 | 35.13 | 35.16 | 34.97 | 35.04 | 9,753 | -0.25(-0.71%) |
Nov 19, 2021 | 35.28 | 35.36 | 35.28 | 35.29 | 6,352 | +0.19(+0.55%) |
Nov 18, 2021 | 34.99 | 35.11 | 35.07 | 35.10 | 8,164 | +0.07(+0.19%) |
Nov 17, 2021 | 34.85 | 35.03 | 34.85 | 35.03 | 57,709 | +0.14(+0.41%) |
Nov 16, 2021 | 34.99 | 35.04 | 34.88 | 34.89 | 20,017 | -0.04(-0.11%) |
Nov 15, 2021 | 35.13 | 35.13 | 34.93 | 34.93 | 9,037 | -0.26(-0.74%) |
Nov 12, 2021 | 35.26 | 35.28 | 35.15 | 35.19 | 19,699 | -0.03(-0.08%) |
Nov 11, 2021 | 35.27 | 35.28 | 35.22 | 35.22 | 3,697 | -0.08(-0.22%) |
Nov 10, 2021 | 35.64 | 35.29 | 10,359 | -0.38(-1.05%) | ||
Nov 09, 2021 | 35.65 | 35.77 | 35.65 | 35.67 | 7,334 | +0.24(+0.68%) |
Nov 08, 2021 | 35.43 | 35.48 | 35.42 | 35.43 | 4,038 | -0.09(-0.24%) |
Nov 05, 2021 | 35.40 | 35.58 | 35.38 | 35.52 | 6,831 | +0.30(+0.85%) |
Nov 04, 2021 | 35.08 | 35.24 | 35.08 | 35.22 | 6,630 | +0.23(+0.66%) |
Nov 03, 2021 | 35.31 | 35.31 | 34.99 | 34.99 | 219,303 | -0.18(-0.52%) |
Nov 02, 2021 | 35.16 | 35.23 | 35.13 | 35.17 | 22,219 | +0.07(+0.19%) |