Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.82 | 35.41 | 35.44 | 521,228 | -0.34(-0.95%) | |
Jan 28, 2022 | 33.79 | 35.93 | 33.60 | 35.78 | 602,521 | +1.95(+5.76%) |
Jan 27, 2022 | 34.14 | 34.71 | 33.77 | 33.83 | 380,723 | -0.11(-0.32%) |
Jan 26, 2022 | 34.49 | 34.85 | 33.64 | 33.94 | 313,280 | +0.01(+0.03%) |
Jan 25, 2022 | 34.06 | 34.35 | 33.49 | 33.93 | 320,305 | -0.56(-1.62%) |
Jan 24, 2022 | 33.67 | 34.51 | 33.33 | 34.49 | 352,350 | -0.18(-0.52%) |
Jan 21, 2022 | 34.80 | 35.12 | 34.51 | 34.67 | 308,704 | -0.45(-1.28%) |
Jan 20, 2022 | 35.15 | 35.42 | 35.00 | 35.12 | 316,126 | +0.09(+0.26%) |
Jan 19, 2022 | 34.81 | 35.39 | 34.68 | 35.03 | 482,502 | +0.34(+0.98%) |
Jan 18, 2022 | 34.36 | 34.97 | 34.36 | 34.69 | 450,403 | -0.04(-0.12%) |
Jan 17, 2022 | 34.17 | 34.87 | 34.07 | 34.73 | 200,876 | +0.74(+2.18%) |
Jan 14, 2022 | 33.50 | 34.16 | 33.49 | 33.99 | 606,019 | +0.25(+0.74%) |
Jan 13, 2022 | 33.36 | 33.86 | 33.02 | 33.74 | 475,272 | +0.51(+1.53%) |
Jan 12, 2022 | 32.50 | 33.35 | 32.49 | 33.23 | 380,697 | +0.92(+2.85%) |
Jan 11, 2022 | 31.90 | 32.45 | 31.27 | 32.31 | 498,807 | +0.47(+1.48%) |
Jan 10, 2022 | 32.05 | 32.14 | 31.56 | 31.84 | 225,213 | -0.40(-1.24%) |
Jan 07, 2022 | 32.35 | 32.53 | 31.94 | 32.24 | 345,678 | -0.11(-0.34%) |
Jan 06, 2022 | 31.63 | 32.48 | 31.53 | 32.35 | 372,823 | +0.61(+1.92%) |
Jan 05, 2022 | 32.06 | 32.65 | 31.71 | 31.74 | 458,878 | -0.28(-0.87%) |
Jan 04, 2022 | 32.47 | 32.47 | 31.77 | 32.02 | 215,364 | +0.14(+0.44%) |
Dec 31, 2021 | 31.88 | 31.88 | 31.88 | 0 | +0.04(+0.13%) | |
Dec 30, 2021 | 31.89 | 32.17 | 31.78 | 31.84 | 178,851 | +0.05(+0.16%) |
Dec 29, 2021 | 31.74 | 32.51 | 31.74 | 31.79 | 326,809 | +0.10(+0.32%) |
Dec 24, 2021 | 31.69 | 31.69 | 31.69 | 0 | +0.07(+0.22%) | |
Dec 23, 2021 | 31.85 | 31.97 | 31.27 | 31.62 | 247,424 | -0.07(-0.22%) |
Dec 22, 2021 | 31.45 | 31.81 | 31.33 | 31.69 | 191,351 | +0.11(+0.35%) |
Dec 21, 2021 | 30.89 | 31.73 | 30.72 | 31.58 | 453,804 | +1.05(+3.44%) |
Dec 20, 2021 | 30.75 | 30.76 | 29.79 | 30.53 | 700,385 | -0.45(-1.45%) |
Dec 17, 2021 | 31.11 | 31.35 | 30.68 | 30.98 | 554,480 | -0.30(-0.96%) |
Dec 16, 2021 | 31.80 | 32.09 | 31.26 | 31.28 | 440,771 | -0.22(-0.70%) |
Dec 15, 2021 | 31.78 | 31.78 | 30.91 | 31.50 | 545,871 | -0.28(-0.88%) |
Dec 14, 2021 | 31.81 | 32.09 | 31.61 | 31.78 | 333,093 | -0.48(-1.49%) |
Dec 13, 2021 | 32.26 | 32.67 | 31.66 | 32.26 | 589,159 | +0.14(+0.44%) |
Dec 10, 2021 | 32.96 | 32.96 | 31.59 | 32.12 | 631,224 | -0.56(-1.71%) |
Dec 09, 2021 | 33.04 | 33.27 | 32.63 | 32.68 | 456,729 | -0.48(-1.45%) |
Dec 08, 2021 | 34.03 | 34.12 | 33.09 | 33.16 | 481,550 | -0.75(-2.21%) |
Dec 07, 2021 | 33.21 | 34.13 | 33.10 | 33.91 | 423,408 | +1.16(+3.54%) |
Dec 06, 2021 | 31.95 | 33.23 | 31.86 | 32.75 | 835,442 | +0.91(+2.86%) |
Dec 03, 2021 | 32.36 | 32.56 | 31.65 | 31.84 | 385,995 | -0.40(-1.24%) |
Dec 02, 2021 | 31.55 | 32.54 | 31.40 | 32.24 | 607,618 | +0.61(+1.93%) |
Dec 01, 2021 | 33.00 | 33.00 | 31.48 | 31.63 | 929,377 | -0.92(-2.83%) |
Nov 30, 2021 | 33.90 | 33.90 | 32.08 | 32.55 | 986,591 | -1.52(-4.46%) |
Nov 29, 2021 | 34.68 | 34.87 | 34.06 | 34.07 | 429,101 | -0.32(-0.93%) |
Nov 26, 2021 | 34.23 | 34.63 | 33.71 | 34.39 | 295,982 | -0.26(-0.75%) |
Nov 25, 2021 | 34.52 | 35.00 | 34.26 | 34.65 | 69,993 | +0.12(+0.35%) |
Nov 24, 2021 | 34.37 | 34.77 | 34.12 | 34.53 | 167,015 | -0.21(-0.60%) |
Nov 23, 2021 | 35.25 | 35.25 | 34.50 | 34.74 | 332,226 | -0.35(-1.00%) |
Nov 22, 2021 | 35.69 | 36.06 | 34.72 | 35.09 | 312,873 | -0.68(-1.90%) |
Nov 19, 2021 | 35.67 | 36.06 | 35.50 | 35.77 | 182,396 | +0.13(+0.36%) |
Nov 18, 2021 | 36.29 | 36.68 | 35.56 | 35.64 | 411,844 | -0.61(-1.68%) |
Nov 17, 2021 | 36.68 | 36.82 | 36.13 | 36.25 | 214,440 | -0.50(-1.36%) |
Nov 16, 2021 | 36.42 | 36.97 | 36.22 | 36.75 | 291,688 | +0.50(+1.38%) |
Nov 15, 2021 | 36.31 | 36.96 | 36.19 | 36.25 | 271,506 | -0.16(-0.44%) |
Nov 12, 2021 | 36.41 | 36.99 | 36.33 | 36.41 | 295,221 | -0.03(-0.08%) |
Nov 11, 2021 | 36.32 | 36.60 | 35.61 | 36.44 | 494,544 | +0.30(+0.83%) |
Nov 10, 2021 | 37.61 | 36.14 | 957,201 | -1.88(-4.94%) | ||
Nov 09, 2021 | 39.18 | 40.22 | 37.80 | 38.02 | 746,575 | +0.10(+0.26%) |
Nov 08, 2021 | 36.91 | 38.06 | 36.77 | 37.92 | 369,368 | +1.23(+3.35%) |
Nov 05, 2021 | 36.82 | 36.98 | 36.60 | 36.69 | 549,938 | +0.09(+0.25%) |
Nov 04, 2021 | 36.71 | 36.76 | 36.32 | 36.60 | 329,950 | +0.00(+0.00%) |
Nov 03, 2021 | 37.55 | 37.72 | 36.55 | 36.60 | 283,714 | -1.03(-2.74%) |
Nov 02, 2021 | 36.76 | 37.69 | 36.76 | 37.63 | 354,940 | +0.87(+2.37%) |