Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.90 | 34.68 | 34.64 | 1,218,778 | +1.19(+3.55%) | |
Jan 28, 2022 | 33.28 | 33.44 | 32.94 | 33.45 | 771,450 | +0.27(+0.81%) |
Jan 27, 2022 | 33.62 | 33.65 | 33.18 | 33.18 | 2,667,393 | -0.54(-1.59%) |
Jan 26, 2022 | 34.37 | 34.40 | 33.58 | 33.72 | 1,448,945 | -0.41(-1.21%) |
Jan 25, 2022 | 34.02 | 34.31 | 33.81 | 34.13 | 705,703 | -0.08(-0.22%) |
Jan 24, 2022 | 34.19 | 34.26 | 33.40 | 34.21 | 1,003,221 | -0.63(-1.82%) |
Jan 21, 2022 | 35.27 | 35.31 | 34.77 | 34.84 | 521,430 | -0.51(-1.44%) |
Jan 20, 2022 | 35.78 | 35.96 | 35.34 | 35.35 | 2,423,970 | +0.14(+0.41%) |
Jan 19, 2022 | 35.34 | 35.40 | 35.18 | 35.20 | 1,005,256 | +0.08(+0.22%) |
Jan 18, 2022 | 35.18 | 35.30 | 35.07 | 35.13 | 568,575 | -0.70(-1.95%) |
Jan 14, 2022 | 35.83 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 36.30 | 36.30 | 35.81 | 35.83 | 699,358 | -0.65(-1.79%) |
Jan 12, 2022 | 36.35 | 36.51 | 36.23 | 36.48 | 764,735 | +0.61(+1.71%) |
Jan 11, 2022 | 35.32 | 35.91 | 35.28 | 35.86 | 1,862,275 | +0.80(+2.30%) |
Jan 10, 2022 | 35.06 | 35.16 | 34.77 | 35.06 | 602,864 | -0.02(-0.05%) |
Jan 07, 2022 | 34.97 | 35.15 | 34.79 | 35.08 | 1,494,241 | +0.32(+0.91%) |
Jan 06, 2022 | 34.74 | 34.95 | 34.58 | 34.76 | 1,612,606 | +0.13(+0.39%) |
Jan 05, 2022 | 35.17 | 35.37 | 34.63 | 34.63 | 748,844 | -0.66(-1.87%) |
Jan 04, 2022 | 35.44 | 35.45 | 35.20 | 35.29 | 512,210 | -0.16(-0.46%) |
Jan 03, 2022 | 35.38 | 35.52 | 35.21 | 35.45 | 643,107 | +0.14(+0.41%) |
Dec 31, 2021 | 35.39 | 35.62 | 35.26 | 35.31 | 751,036 | -0.12(-0.35%) |
Dec 30, 2021 | 35.04 | 35.51 | 35.03 | 35.43 | 1,346,981 | +0.41(+1.18%) |
Dec 29, 2021 | 35.12 | 35.16 | 34.87 | 35.02 | 1,280,705 | -0.15(-0.44%) |
Dec 28, 2021 | 35.32 | 35.36 | 35.17 | 35.17 | 1,070,004 | -0.11(-0.33%) |
Dec 27, 2021 | 35.13 | 35.36 | 35.13 | 35.29 | 662,199 | +0.14(+0.41%) |
Dec 23, 2021 | 35.02 | 35.23 | 34.92 | 35.14 | 1,232,573 | +0.11(+0.33%) |
Dec 22, 2021 | 34.76 | 35.03 | 34.70 | 35.03 | 1,544,732 | +0.21(+0.60%) |
Dec 21, 2021 | 34.51 | 34.84 | 34.49 | 34.82 | 945,805 | +0.65(+1.90%) |
Dec 20, 2021 | 34.23 | 34.25 | 34.00 | 34.17 | 817,921 | -0.56(-1.63%) |
Dec 17, 2021 | 34.63 | 34.90 | 34.57 | 34.73 | 1,043,567 | -0.29(-0.82%) |
Dec 16, 2021 | 35.27 | 35.37 | 34.89 | 35.02 | 1,076,950 | +0.03(+0.08%) |
Dec 15, 2021 | 34.86 | 35.02 | 34.47 | 34.99 | 924,853 | -0.07(-0.19%) |
Dec 14, 2021 | 34.91 | 35.14 | 34.90 | 35.06 | 521,913 | -0.06(-0.16%) |
Dec 13, 2021 | 35.43 | 35.47 | 35.07 | 35.12 | 752,552 | -0.64(-1.79%) |
Dec 10, 2021 | 35.74 | 35.83 | 35.65 | 35.76 | 878,734 | +0.00(+0.00%) |
Dec 09, 2021 | 35.80 | 35.91 | 35.68 | 35.76 | 410,227 | -0.19(-0.53%) |
Dec 08, 2021 | 35.75 | 36.02 | 35.67 | 35.95 | 502,875 | +0.25(+0.70%) |
Dec 07, 2021 | 35.56 | 35.70 | 35.54 | 35.70 | 544,384 | +0.62(+1.77%) |
Dec 06, 2021 | 34.81 | 35.11 | 34.65 | 35.08 | 413,775 | +0.19(+0.55%) |
Dec 03, 2021 | 35.35 | 35.41 | 34.71 | 34.89 | 709,710 | -0.53(-1.49%) |
Dec 02, 2021 | 35.39 | 35.67 | 35.22 | 35.41 | 976,858 | +0.42(+1.20%) |
Dec 01, 2021 | 35.53 | 35.77 | 34.99 | 34.99 | 2,487,370 | -0.03(-0.08%) |
Nov 30, 2021 | 35.08 | 35.27 | 35.07 | 35.02 | 528,843 | -0.03(-0.08%) |
Nov 29, 2021 | 35.23 | 35.23 | 34.92 | 35.05 | 566,047 | +0.19(+0.55%) |
Nov 26, 2021 | 35.08 | 35.12 | 34.68 | 34.86 | 302,262 | -1.17(-3.24%) |
Nov 24, 2021 | 35.86 | 36.03 | 35.77 | 36.03 | 800,284 | -0.08(-0.21%) |
Nov 23, 2021 | 36.20 | 36.29 | 35.96 | 36.10 | 685,341 | -0.06(-0.16%) |
Nov 22, 2021 | 36.48 | 36.57 | 36.16 | 36.16 | 960,052 | -0.31(-0.84%) |
Nov 19, 2021 | 36.57 | 36.70 | 36.46 | 36.47 | 363,132 | -0.06(-0.16%) |
Nov 18, 2021 | 36.58 | 36.54 | 36.34 | 36.52 | 857,525 | -0.41(-1.11%) |
Nov 17, 2021 | 37.17 | 37.17 | 36.84 | 36.93 | 674,038 | -0.20(-0.54%) |
Nov 16, 2021 | 37.17 | 37.22 | 37.01 | 37.14 | 342,887 | +0.01(+0.03%) |
Nov 15, 2021 | 37.33 | 37.33 | 37.10 | 37.13 | 378,180 | -0.06(-0.15%) |
Nov 12, 2021 | 37.10 | 37.24 | 37.04 | 37.18 | 792,738 | +0.12(+0.34%) |
Nov 11, 2021 | 36.92 | 37.17 | 36.92 | 37.06 | 1,317,006 | +0.56(+1.55%) |
Nov 10, 2021 | 36.74 | 36.49 | 2,240,270 | -0.20(-0.55%) | ||
Nov 09, 2021 | 36.87 | 36.95 | 36.62 | 36.70 | 545,441 | -0.09(-0.23%) |
Nov 08, 2021 | 36.70 | 36.82 | 36.69 | 36.78 | 326,143 | +0.30(+0.81%) |
Nov 05, 2021 | 36.62 | 36.62 | 36.34 | 36.48 | 821,569 | +0.03(+0.08%) |
Nov 04, 2021 | 36.58 | 36.64 | 36.33 | 36.46 | 1,289,750 | -0.09(-0.24%) |
Nov 03, 2021 | 36.32 | 36.58 | 36.17 | 36.54 | 1,075,319 | +0.18(+0.50%) |
Nov 02, 2021 | 36.43 | 36.43 | 36.29 | 36.36 | 1,018,376 | -0.27(-0.73%) |