Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.54 | 35.06 | 34.50 | 35.05 | 34,151 | +0.47(+1.34%) |
Jan 28, 2022 | 34.02 | 34.58 | 33.92 | 34.58 | 53,257 | -0.24(-0.69%) |
Jan 27, 2022 | 35.30 | 35.38 | 34.55 | 34.82 | 37,681 | -0.32(-0.91%) |
Jan 26, 2022 | 35.49 | 35.64 | 34.96 | 35.14 | 113,060 | +0.33(+0.96%) |
Jan 25, 2022 | 34.54 | 35.04 | 34.33 | 34.81 | 44,164 | -0.42(-1.20%) |
Jan 24, 2022 | 34.73 | 35.23 | 34.12 | 35.23 | 88,478 | -0.50(-1.40%) |
Jan 21, 2022 | 35.85 | 36.20 | 35.70 | 35.73 | 39,441 | -0.49(-1.35%) |
Jan 20, 2022 | 36.49 | 36.84 | 36.19 | 36.22 | 58,862 | -0.78(-2.11%) |
Jan 19, 2022 | 37.56 | 37.56 | 36.86 | 37.00 | 58,200 | -0.45(-1.20%) |
Jan 18, 2022 | 37.76 | 37.76 | 37.35 | 37.45 | 88,434 | -0.54(-1.42%) |
Jan 14, 2022 | 37.99 | 0 | +0.56(+1.49%) | |||
Jan 13, 2022 | 37.71 | 37.90 | 37.43 | 37.43 | 40,669 | +0.04(+0.11%) |
Jan 12, 2022 | 37.36 | 37.50 | 37.00 | 37.39 | 124,282 | +0.08(+0.20%) |
Jan 11, 2022 | 36.96 | 37.35 | 36.87 | 37.31 | 45,714 | +0.43(+1.17%) |
Jan 10, 2022 | 36.98 | 37.07 | 36.44 | 36.88 | 51,254 | +0.62(+1.72%) |
Jan 07, 2022 | 36.21 | 36.32 | 36.05 | 36.26 | 35,404 | -0.06(-0.17%) |
Jan 06, 2022 | 36.52 | 36.52 | 36.09 | 36.32 | 109,406 | +0.53(+1.48%) |
Jan 05, 2022 | 36.12 | 36.46 | 35.79 | 35.79 | 69,992 | +0.20(+0.56%) |
Jan 04, 2022 | 35.36 | 35.71 | 35.15 | 35.59 | 54,365 | +1.03(+2.98%) |
Jan 03, 2022 | 34.28 | 34.61 | 34.28 | 34.56 | 47,341 | +1.16(+3.47%) |
Dec 31, 2021 | 33.34 | 33.65 | 33.32 | 33.40 | 29,472 | -0.05(-0.15%) |
Dec 30, 2021 | 33.55 | 33.63 | 33.25 | 33.45 | 40,596 | -0.41(-1.21%) |
Dec 29, 2021 | 33.69 | 33.86 | 33.69 | 33.86 | 29,609 | -0.06(-0.18%) |
Dec 28, 2021 | 34.03 | 34.03 | 33.85 | 33.92 | 31,827 | -0.17(-0.50%) |
Dec 27, 2021 | 33.95 | 34.11 | 33.89 | 34.09 | 45,775 | +0.30(+0.89%) |
Dec 23, 2021 | 33.54 | 33.85 | 33.44 | 33.79 | 38,426 | +0.62(+1.87%) |
Dec 22, 2021 | 32.69 | 33.17 | 32.69 | 33.17 | 46,030 | +0.12(+0.36%) |
Dec 21, 2021 | 32.63 | 33.10 | 32.61 | 33.05 | 63,496 | +0.78(+2.42%) |
Dec 20, 2021 | 32.37 | 32.45 | 32.09 | 32.27 | 71,587 | -0.25(-0.77%) |
Dec 17, 2021 | 32.92 | 32.92 | 32.48 | 32.52 | 44,730 | -1.12(-3.33%) |
Dec 16, 2021 | 33.95 | 33.96 | 33.63 | 33.64 | 64,813 | -0.01(-0.03%) |
Dec 15, 2021 | 33.45 | 33.70 | 33.09 | 33.65 | 89,530 | +0.33(+0.99%) |
Dec 14, 2021 | 33.40 | 33.59 | 33.19 | 33.32 | 39,351 | -0.50(-1.48%) |
Dec 13, 2021 | 34.03 | 34.21 | 33.82 | 33.82 | 38,555 | -0.09(-0.27%) |
Dec 10, 2021 | 33.76 | 33.96 | 33.65 | 33.91 | 28,840 | -0.06(-0.18%) |
Dec 09, 2021 | 34.26 | 34.26 | 33.89 | 33.97 | 24,748 | -0.64(-1.85%) |
Dec 08, 2021 | 34.13 | 34.62 | 34.10 | 34.61 | 149,339 | +0.49(+1.44%) |
Dec 07, 2021 | 33.69 | 34.16 | 33.69 | 34.12 | 147,998 | +0.79(+2.37%) |
Dec 06, 2021 | 33.23 | 33.45 | 33.10 | 33.33 | 50,676 | +0.27(+0.81%) |
Dec 03, 2021 | 33.28 | 33.64 | 32.77 | 33.06 | 57,686 | -0.49(-1.46%) |
Dec 02, 2021 | 33.40 | 33.69 | 33.33 | 33.55 | 65,215 | +0.92(+2.82%) |
Dec 01, 2021 | 33.36 | 33.66 | 32.63 | 32.63 | 109,335 | +0.49(+1.52%) |
Nov 30, 2021 | 32.39 | 32.40 | 31.88 | 32.14 | 93,986 | -0.32(-0.99%) |
Nov 29, 2021 | 32.59 | 32.73 | 32.09 | 32.46 | 87,032 | +0.10(+0.31%) |
Nov 26, 2021 | 32.56 | 32.73 | 32.26 | 32.36 | 51,950 | -2.32(-6.69%) |
Nov 24, 2021 | 34.48 | 34.68 | 34.37 | 34.68 | 58,612 | -0.89(-2.50%) |
Nov 23, 2021 | 35.35 | 35.68 | 35.35 | 35.57 | 35,530 | +0.11(+0.31%) |
Nov 22, 2021 | 35.47 | 35.69 | 35.46 | 35.46 | 33,312 | +0.40(+1.14%) |
Nov 19, 2021 | 35.28 | 35.36 | 35.01 | 35.06 | 25,407 | -0.72(-2.00%) |
Nov 18, 2021 | 35.54 | 35.80 | 35.75 | 35.78 | 70,324 | +0.39(+1.09%) |
Nov 17, 2021 | 35.27 | 35.46 | 35.27 | 35.39 | 39,402 | +0.18(+0.51%) |
Nov 16, 2021 | 35.30 | 35.46 | 35.20 | 35.21 | 49,631 | -0.19(-0.54%) |
Nov 15, 2021 | 35.71 | 35.71 | 35.39 | 35.40 | 28,527 | -0.12(-0.34%) |
Nov 12, 2021 | 35.49 | 35.60 | 35.39 | 35.52 | 31,891 | +0.21(+0.59%) |
Nov 11, 2021 | 35.40 | 35.40 | 35.25 | 35.31 | 34,704 | +0.27(+0.76%) |
Nov 10, 2021 | 35.22 | 35.05 | 51,113 | +0.02(+0.06%) | ||
Nov 09, 2021 | 35.18 | 35.20 | 35.00 | 35.03 | 42,379 | -0.20(-0.58%) |
Nov 08, 2021 | 35.35 | 35.40 | 35.13 | 35.23 | 92,952 | -0.24(-0.69%) |
Nov 05, 2021 | 35.42 | 35.48 | 35.20 | 35.48 | 67,130 | +0.73(+2.10%) |
Nov 04, 2021 | 35.00 | 35.07 | 34.45 | 34.75 | 38,213 | -0.13(-0.37%) |
Nov 03, 2021 | 34.34 | 34.97 | 34.31 | 34.88 | 47,614 | +0.61(+1.77%) |
Nov 02, 2021 | 34.15 | 34.30 | 34.00 | 34.27 | 35,457 | -0.02(-0.07%) |