Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.24 | 32.44 | 1,357,744 | -0.27(-0.83%) | ||
Jan 28, 2022 | 32.19 | 32.73 | 31.54 | 32.71 | 955,553 | +0.37(+1.14%) |
Jan 27, 2022 | 32.79 | 33.33 | 32.15 | 32.34 | 1,030,471 | +0.02(+0.06%) |
Jan 26, 2022 | 33.58 | 33.74 | 32.14 | 32.33 | 1,194,914 | -0.78(-2.34%) |
Jan 25, 2022 | 33.61 | 33.61 | 32.35 | 33.10 | 1,221,630 | -1.10(-3.21%) |
Jan 24, 2022 | 32.00 | 34.40 | 31.68 | 34.20 | 2,051,869 | +1.52(+4.66%) |
Jan 21, 2022 | 34.45 | 34.45 | 32.51 | 32.67 | 1,556,947 | -1.81(-5.26%) |
Jan 20, 2022 | 35.62 | 36.29 | 34.38 | 34.49 | 936,804 | -0.97(-2.74%) |
Jan 19, 2022 | 36.70 | 36.96 | 35.26 | 35.46 | 1,066,959 | +0.17(+0.50%) |
Jan 18, 2022 | 36.22 | 36.36 | 34.89 | 35.28 | 950,341 | -1.36(-3.72%) |
Jan 14, 2022 | 36.65 | 0 | +0.07(+0.19%) | |||
Jan 13, 2022 | 36.00 | 37.41 | 35.95 | 36.58 | 1,253,210 | +0.85(+2.38%) |
Jan 12, 2022 | 35.27 | 35.92 | 34.80 | 35.73 | 1,684,027 | +0.99(+2.84%) |
Jan 11, 2022 | 34.95 | 35.10 | 33.76 | 34.74 | 1,409,739 | +0.13(+0.36%) |
Jan 10, 2022 | 34.60 | 36.44 | 34.30 | 34.62 | 1,885,489 | +0.20(+0.59%) |
Jan 07, 2022 | 34.51 | 35.12 | 34.04 | 34.41 | 1,530,458 | -0.07(-0.20%) |
Jan 06, 2022 | 36.28 | 36.40 | 34.37 | 34.48 | 1,388,789 | -1.56(-4.32%) |
Jan 05, 2022 | 36.65 | 37.42 | 36.04 | 36.04 | 946,231 | -0.30(-0.82%) |
Jan 04, 2022 | 35.32 | 36.65 | 35.27 | 36.34 | 1,213,552 | +1.22(+3.47%) |
Jan 03, 2022 | 35.27 | 35.75 | 34.86 | 35.12 | 648,481 | +0.05(+0.14%) |
Dec 31, 2021 | 34.79 | 35.20 | 34.64 | 35.07 | 422,702 | +0.33(+0.95%) |
Dec 30, 2021 | 35.08 | 35.55 | 34.68 | 34.74 | 570,036 | -0.44(-1.26%) |
Dec 29, 2021 | 34.98 | 35.28 | 34.66 | 35.19 | 520,548 | +0.39(+1.11%) |
Dec 28, 2021 | 34.26 | 34.82 | 34.10 | 34.80 | 571,724 | +0.43(+1.24%) |
Dec 27, 2021 | 33.87 | 34.40 | 33.23 | 34.38 | 596,159 | +0.47(+1.40%) |
Dec 23, 2021 | 33.24 | 34.07 | 33.10 | 33.90 | 633,184 | +0.54(+1.62%) |
Dec 22, 2021 | 32.94 | 33.50 | 32.69 | 33.36 | 538,401 | +0.54(+1.65%) |
Dec 21, 2021 | 32.49 | 32.94 | 32.28 | 32.82 | 652,166 | +0.71(+2.20%) |
Dec 20, 2021 | 32.98 | 32.98 | 31.48 | 32.11 | 946,472 | -1.46(-4.35%) |
Dec 17, 2021 | 33.01 | 33.89 | 32.26 | 33.57 | 2,340,055 | +0.53(+1.61%) |
Dec 16, 2021 | 32.49 | 33.51 | 32.38 | 33.04 | 1,104,054 | +0.98(+3.04%) |
Dec 15, 2021 | 31.48 | 32.10 | 30.18 | 32.07 | 1,686,156 | +0.32(+1.00%) |
Dec 14, 2021 | 31.69 | 32.68 | 31.51 | 31.75 | 1,653,020 | +0.14(+0.46%) |
Dec 13, 2021 | 31.95 | 32.35 | 31.22 | 31.60 | 846,169 | -0.26(-0.82%) |
Dec 10, 2021 | 33.08 | 33.08 | 31.51 | 31.86 | 901,731 | -0.07(-0.21%) |
Dec 09, 2021 | 31.65 | 31.97 | 31.07 | 31.93 | 877,263 | +0.02(+0.06%) |
Dec 08, 2021 | 31.32 | 31.95 | 30.98 | 31.91 | 1,279,032 | +0.55(+1.76%) |
Dec 07, 2021 | 31.21 | 32.29 | 30.79 | 31.36 | 1,025,972 | +0.71(+2.30%) |
Dec 06, 2021 | 31.23 | 31.58 | 30.62 | 30.65 | 775,276 | -0.09(-0.28%) |
Dec 03, 2021 | 31.15 | 31.46 | 30.33 | 30.74 | 816,169 | -0.33(-1.06%) |
Dec 02, 2021 | 30.84 | 31.45 | 30.39 | 31.07 | 1,029,296 | +0.84(+2.78%) |
Dec 01, 2021 | 30.87 | 31.61 | 30.21 | 30.23 | 984,044 | +0.37(+1.23%) |
Nov 30, 2021 | 30.84 | 31.21 | 29.56 | 29.86 | 1,047,773 | -1.07(-3.47%) |
Nov 29, 2021 | 32.06 | 32.21 | 30.89 | 30.93 | 1,341,943 | -0.68(-2.14%) |
Nov 26, 2021 | 31.68 | 32.13 | 30.94 | 31.61 | 858,087 | -1.13(-3.45%) |
Nov 24, 2021 | 33.63 | 33.97 | 32.34 | 32.74 | 1,289,616 | -1.26(-3.70%) |
Nov 23, 2021 | 35.20 | 35.37 | 33.77 | 34.00 | 964,364 | -1.03(-2.95%) |
Nov 22, 2021 | 34.20 | 35.59 | 33.99 | 35.03 | 1,101,586 | +1.14(+3.36%) |
Nov 19, 2021 | 33.27 | 34.39 | 33.16 | 33.89 | 809,220 | +0.38(+1.12%) |
Nov 18, 2021 | 33.03 | 33.52 | 33.36 | 33.52 | 1,012,082 | +0.54(+1.64%) |
Nov 17, 2021 | 33.39 | 33.85 | 32.95 | 32.97 | 863,743 | -0.09(-0.26%) |
Nov 16, 2021 | 32.41 | 33.12 | 31.78 | 33.06 | 1,146,948 | +0.72(+2.24%) |
Nov 15, 2021 | 33.10 | 33.17 | 32.09 | 32.34 | 616,659 | -0.76(-2.31%) |
Nov 12, 2021 | 33.18 | 33.77 | 33.05 | 33.10 | 587,351 | -0.42(-1.24%) |
Nov 11, 2021 | 33.11 | 33.69 | 32.77 | 33.52 | 632,448 | +1.11(+3.43%) |
Nov 10, 2021 | 32.89 | 32.32 | 32.40 | 624,937 | -0.78(-2.36%) | |
Nov 09, 2021 | 33.46 | 33.46 | 32.72 | 33.19 | 640,806 | -0.66(-1.94%) |
Nov 08, 2021 | 33.55 | 34.59 | 33.41 | 33.84 | 2,074,632 | +1.20(+3.67%) |
Nov 05, 2021 | 31.89 | 33.06 | 31.66 | 32.65 | 938,230 | +1.03(+3.27%) |
Nov 04, 2021 | 31.77 | 32.46 | 31.26 | 31.61 | 789,256 | -0.03(-0.09%) |
Nov 03, 2021 | 30.39 | 31.70 | 30.23 | 31.64 | 562,735 | +1.09(+3.57%) |
Nov 02, 2021 | 30.68 | 30.81 | 30.32 | 30.55 | 794,614 | -0.45(-1.47%) |