Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 25, 2022 | 33.40 | 0 | -0.69(-2.01%) | |||
Jan 24, 2022 | 32.04 | 34.09 | 32.04 | 34.09 | 49,121 | +1.58(+4.86%) |
Jan 21, 2022 | 32.72 | 32.88 | 32.51 | 32.51 | 10,666 | -0.17(-0.52%) |
Jan 20, 2022 | 34.02 | 34.13 | 32.68 | 32.68 | 1,166 | -1.12(-3.32%) |
Jan 19, 2022 | 33.94 | 34.05 | 33.66 | 33.80 | 3,144 | +0.14(+0.43%) |
Jan 18, 2022 | 33.76 | 33.97 | 33.66 | 33.66 | 1,354 | -0.58(-1.69%) |
Jan 14, 2022 | 34.24 | 0 | -0.74(-2.12%) | |||
Jan 13, 2022 | 35.20 | 35.33 | 34.98 | 34.98 | 927 | -0.07(-0.19%) |
Jan 12, 2022 | 35.17 | 35.17 | 35.04 | 35.05 | 1,674 | -0.10(-0.28%) |
Jan 11, 2022 | 35.03 | 35.19 | 34.94 | 35.15 | 3,066 | +0.36(+1.03%) |
Jan 10, 2022 | 35.31 | 35.31 | 34.58 | 34.79 | 2,221 | -0.47(-1.33%) |
Jan 07, 2022 | 35.70 | 35.89 | 35.26 | 35.26 | 2,265 | -0.16(-0.45%) |
Jan 06, 2022 | 35.64 | 35.88 | 35.42 | 35.42 | 1,889 | -0.24(-0.67%) |
Jan 05, 2022 | 36.43 | 36.43 | 35.65 | 35.66 | 2,460 | -0.71(-1.96%) |
Jan 04, 2022 | 36.35 | 36.44 | 36.29 | 36.37 | 1,313 | +0.08(+0.23%) |
Jan 03, 2022 | 36.55 | 36.55 | 36.29 | 36.29 | 2,457 | -0.11(-0.31%) |
Dec 31, 2021 | 36.50 | 36.50 | 36.20 | 36.40 | 6,448 | +0.30(+0.84%) |
Dec 30, 2021 | 36.44 | 36.44 | 36.10 | 36.10 | 1,547 | +0.00(+0.00%) |
Dec 29, 2021 | 35.90 | 36.22 | 35.90 | 36.10 | 1,392 | +0.59(+1.66%) |
Dec 28, 2021 | 35.88 | 35.88 | 35.51 | 35.51 | 6,441 | +0.08(+0.23%) |
Dec 27, 2021 | 35.38 | 35.62 | 35.38 | 35.43 | 5,626 | +0.36(+1.03%) |
Dec 23, 2021 | 34.76 | 35.26 | 34.76 | 35.07 | 6,089 | +0.09(+0.27%) |
Dec 22, 2021 | 34.77 | 35.05 | 34.77 | 34.98 | 6,196 | +0.11(+0.32%) |
Dec 21, 2021 | 34.75 | 35.11 | 34.73 | 34.87 | 120,165 | +0.12(+0.35%) |
Dec 20, 2021 | 34.81 | 34.81 | 34.37 | 34.75 | 10,272 | -0.47(-1.33%) |
Dec 17, 2021 | 34.86 | 35.34 | 34.83 | 35.21 | 13,689 | -0.29(-0.83%) |
Dec 16, 2021 | 35.57 | 35.57 | 35.41 | 35.51 | 1,755 | -0.30(-0.85%) |
Dec 15, 2021 | 35.20 | 35.81 | 35.08 | 35.81 | 8,153 | +0.39(+1.10%) |
Dec 14, 2021 | 35.39 | 35.42 | 35.22 | 35.42 | 2,262 | +0.12(+0.34%) |
Dec 13, 2021 | 35.85 | 35.85 | 35.19 | 35.31 | 3,749 | -0.66(-1.83%) |
Dec 10, 2021 | 35.80 | 35.96 | 35.79 | 35.96 | 1,994 | +0.12(+0.33%) |
Dec 09, 2021 | 36.25 | 36.26 | 35.81 | 35.85 | 4,863 | -0.36(-0.99%) |
Dec 08, 2021 | 36.43 | 36.43 | 36.10 | 36.20 | 1,870 | -0.26(-0.70%) |
Dec 07, 2021 | 36.53 | 36.56 | 36.40 | 36.46 | 270,784 | +0.62(+1.72%) |
Dec 06, 2021 | 35.47 | 36.07 | 35.47 | 35.84 | 2,112 | +0.35(+0.99%) |
Dec 03, 2021 | 35.65 | 35.65 | 35.29 | 35.49 | 1,030 | -0.40(-1.11%) |
Dec 02, 2021 | 35.67 | 35.89 | 35.60 | 35.89 | 4,264 | +0.38(+1.07%) |
Dec 01, 2021 | 36.57 | 36.57 | 35.39 | 35.51 | 3,763 | -0.71(-1.96%) |
Nov 30, 2021 | 36.71 | 36.71 | 36.22 | 36.22 | 1,699 | -0.94(-2.53%) |
Nov 29, 2021 | 37.22 | 37.44 | 37.16 | 37.16 | 1,808 | -0.06(-0.16%) |
Nov 26, 2021 | 37.31 | 37.31 | 37.11 | 37.22 | 1,202 | -0.71(-1.87%) |
Nov 24, 2021 | 37.82 | 37.93 | 37.80 | 37.93 | 1,951 | -0.35(-0.91%) |
Nov 23, 2021 | 38.41 | 38.41 | 37.91 | 38.28 | 7,507 | -0.61(-1.57%) |
Nov 22, 2021 | 38.86 | 38.97 | 38.85 | 38.89 | 3,663 | +0.29(+0.75%) |
Nov 19, 2021 | 38.60 | 38.76 | 38.55 | 38.60 | 7,509 | -0.16(-0.41%) |
Nov 18, 2021 | 38.29 | 38.81 | 38.76 | 38.76 | 2,011 | +0.73(+1.92%) |
Nov 17, 2021 | 38.94 | 38.94 | 38.01 | 38.03 | 42,760 | -0.65(-1.67%) |
Nov 16, 2021 | 38.52 | 38.81 | 38.30 | 38.68 | 3,723 | +0.45(+1.18%) |
Nov 15, 2021 | 38.14 | 38.58 | 38.14 | 38.23 | 3,721 | +0.34(+0.89%) |
Nov 12, 2021 | 37.77 | 37.94 | 37.75 | 37.89 | 3,735 | +0.20(+0.53%) |
Nov 11, 2021 | 37.63 | 37.76 | 37.63 | 37.69 | 904 | +0.28(+0.75%) |
Nov 10, 2021 | 37.76 | 37.41 | 37.41 | 1,876 | -0.45(-1.19%) | |
Nov 09, 2021 | 37.82 | 37.88 | 37.78 | 37.86 | 2,012 | +0.06(+0.16%) |
Nov 08, 2021 | 37.85 | 37.86 | 37.80 | 37.80 | 1,384 | -0.05(-0.13%) |
Nov 05, 2021 | 38.12 | 38.12 | 37.83 | 37.85 | 1,588 | -0.06(-0.17%) |
Nov 04, 2021 | 37.92 | 38.08 | 37.88 | 37.92 | 2,711 | +0.14(+0.38%) |
Nov 03, 2021 | 37.46 | 37.79 | 37.45 | 37.77 | 6,647 | +1.04(+2.83%) |
Nov 02, 2021 | 36.59 | 36.74 | 36.59 | 36.73 | 1,829 | +0.20(+0.56%) |
Nov 01, 2021 | 36.36 | 36.61 | 36.28 | 36.53 | 9,085 | +0.42(+1.15%) |
Oct 29, 2021 | 35.97 | 36.15 | 35.97 | 36.11 | 11,199 | +0.20(+0.56%) |
Oct 28, 2021 | 35.45 | 35.91 | 35.45 | 35.91 | 4,210 | +0.34(+0.95%) |
Oct 27, 2021 | 36.02 | 36.02 | 35.57 | 35.57 | 2,573 | -0.41(-1.14%) |
Oct 26, 2021 | 36.09 | 35.98 | 7,647 | -0.09(-0.24%) | ||
Oct 25, 2021 | 35.98 | 36.12 | 35.91 | 36.07 | 7,595 | +0.24(+0.67%) |
Oct 22, 2021 | 35.88 | 35.88 | 35.69 | 35.83 | 3,736 | +0.04(+0.11%) |
Oct 21, 2021 | 35.66 | 35.79 | 35.61 | 35.79 | 1,919 | +0.43(+1.21%) |
Oct 20, 2021 | 35.47 | 35.55 | 35.34 | 35.36 | 3,814 | +0.10(+0.27%) |
Oct 19, 2021 | 35.44 | 35.44 | 35.21 | 35.26 | 2,468 | -0.13(-0.37%) |
Oct 18, 2021 | 34.92 | 35.39 | 34.92 | 35.39 | 4,288 | +0.64(+1.84%) |
Oct 15, 2021 | 34.73 | 34.83 | 34.71 | 34.76 | 1,746 | +0.52(+1.52%) |
Oct 14, 2021 | 34.24 | 34.24 | 34.24 | 34.24 | 491 | +0.15(+0.45%) |
Oct 13, 2021 | 33.87 | 34.16 | 33.87 | 34.08 | 1,876 | +0.24(+0.71%) |
Oct 12, 2021 | 33.87 | 33.87 | 33.81 | 33.84 | 3,495 | +0.09(+0.26%) |
Oct 11, 2021 | 34.09 | 34.18 | 33.72 | 33.76 | 10,276 | -0.19(-0.56%) |
Oct 08, 2021 | 33.95 | 34.06 | 33.95 | 33.95 | 3,904 | -0.05(-0.15%) |
Oct 07, 2021 | 33.96 | 34.23 | 33.96 | 34.00 | 2,720 | +0.51(+1.52%) |
Oct 06, 2021 | 33.25 | 33.49 | 33.25 | 33.49 | 583 | -0.22(-0.65%) |
Oct 05, 2021 | 33.82 | 33.82 | 33.69 | 33.71 | 2,035 | +0.19(+0.57%) |
Oct 04, 2021 | 33.63 | 33.66 | 33.48 | 33.52 | 5,654 | -0.67(-1.97%) |
Oct 01, 2021 | 33.83 | 34.19 | 33.57 | 34.19 | 3,343 | +0.11(+0.34%) |
Sep 30, 2021 | 35.01 | 35.01 | 34.05 | 34.08 | 13,268 | -1.20(-3.40%) |
Sep 29, 2021 | 35.27 | 35.27 | 35.27 | 35.27 | 5,242 | +0.26(+0.75%) |
Sep 28, 2021 | 34.99 | 35.11 | 34.99 | 35.01 | 1,289 | -0.53(-1.50%) |
Sep 27, 2021 | 35.65 | 35.69 | 35.54 | 35.54 | 2,003 | +0.18(+0.51%) |
Sep 24, 2021 | 35.24 | 35.45 | 35.18 | 35.36 | 6,259 | -0.05(-0.14%) |
Sep 23, 2021 | 35.18 | 35.52 | 35.18 | 35.41 | 43,737 | +0.23(+0.64%) |
Sep 22, 2021 | 35.28 | 35.28 | 35.19 | 35.19 | 6,387 | +0.31(+0.88%) |
Sep 21, 2021 | 34.83 | 34.88 | 34.71 | 34.88 | 2,281 | +0.38(+1.10%) |
Sep 20, 2021 | 34.81 | 34.91 | 34.23 | 34.50 | 3,151 | -0.95(-2.69%) |
Sep 17, 2021 | 35.43 | 35.47 | 35.42 | 35.46 | 3,060 | -0.06(-0.18%) |
Sep 16, 2021 | 35.45 | 35.60 | 35.45 | 35.52 | 107,060 | +0.33(+0.93%) |
Sep 15, 2021 | 34.88 | 35.19 | 34.88 | 35.19 | 60,274 | +0.44(+1.26%) |
Sep 14, 2021 | 34.91 | 34.91 | 34.73 | 34.75 | 1,606 | -0.20(-0.57%) |
Sep 13, 2021 | 35.37 | 35.37 | 34.92 | 34.95 | 5,251 | +0.11(+0.31%) |
Sep 10, 2021 | 35.45 | 35.45 | 34.84 | 34.84 | 10,206 | -0.35(-0.99%) |
Sep 09, 2021 | 35.06 | 35.19 | 35.06 | 35.19 | 9,928 | -0.00(-0.00%) |
Sep 08, 2021 | 35.01 | 35.19 | 35.01 | 35.19 | 3,073 | +0.02(+0.05%) |
Sep 07, 2021 | 35.29 | 35.30 | 35.17 | 35.17 | 3,130 | -0.39(-1.11%) |
Sep 03, 2021 | 35.63 | 35.74 | 35.56 | 35.57 | 15,874 | -0.20(-0.56%) |
Sep 02, 2021 | 35.82 | 35.87 | 35.77 | 35.77 | 1,225 | +0.07(+0.20%) |
Sep 01, 2021 | 35.86 | 35.86 | 35.68 | 35.70 | 6,731 | -0.11(-0.31%) |
Aug 31, 2021 | 35.86 | 35.98 | 35.81 | 35.81 | 6,278 | -0.09(-0.25%) |
Aug 30, 2021 | 35.69 | 35.97 | 35.60 | 35.90 | 3,776 | +0.37(+1.04%) |
Aug 27, 2021 | 35.60 | 35.67 | 35.53 | 35.53 | 3,464 | -0.11(-0.31%) |
Aug 26, 2021 | 35.97 | 35.97 | 35.48 | 35.64 | 7,551 | -0.33(-0.92%) |
Aug 25, 2021 | 36.02 | 36.06 | 35.86 | 35.97 | 115,897 | +0.64(+1.82%) |
Aug 24, 2021 | 35.26 | 35.33 | 35.20 | 35.33 | 1,423 | +0.24(+0.68%) |
Aug 23, 2021 | 35.06 | 35.22 | 35.06 | 35.09 | 8,077 | +0.06(+0.17%) |
Aug 20, 2021 | 34.68 | 35.06 | 34.67 | 35.03 | 7,363 | +0.61(+1.78%) |
Aug 19, 2021 | 34.32 | 34.46 | 34.32 | 34.42 | 2,707 | +0.07(+0.21%) |
Aug 18, 2021 | 34.63 | 34.63 | 34.34 | 34.34 | 502 | +0.07(+0.21%) |
Aug 17, 2021 | 34.66 | 34.66 | 34.27 | 34.27 | 1,004 | -0.71(-2.04%) |
Aug 16, 2021 | 34.81 | 34.99 | 34.81 | 34.99 | 865 | +0.31(+0.88%) |
Aug 13, 2021 | 34.72 | 34.72 | 34.65 | 34.68 | 1,628 | -0.09(-0.26%) |
Aug 12, 2021 | 34.89 | 34.89 | 34.58 | 34.77 | 7,704 | -0.01(-0.03%) |
Aug 11, 2021 | 34.77 | 34.83 | 34.65 | 34.78 | 4,451 | +0.25(+0.72%) |
Aug 10, 2021 | 34.25 | 34.64 | 34.25 | 34.53 | 37,874 | +0.50(+1.48%) |
Aug 09, 2021 | 34.06 | 34.17 | 34.03 | 34.03 | 25,635 | +0.07(+0.19%) |
Aug 06, 2021 | 34.08 | 34.14 | 33.97 | 33.97 | 2,636 | -0.12(-0.35%) |
Aug 05, 2021 | 33.97 | 34.10 | 33.97 | 34.08 | 2,418 | +0.19(+0.56%) |
Aug 04, 2021 | 34.15 | 34.15 | 33.86 | 33.90 | 168,130 | -0.48(-1.39%) |
Aug 03, 2021 | 34.14 | 34.38 | 34.14 | 34.37 | 14,545 | +0.59(+1.74%) |