Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 32.14 | 32.67 | 31.22 | 31.82 | 2,408,686 | -0.21(-0.67%) |
Jan 27, 2022 | 34.07 | 34.07 | 31.59 | 32.03 | 2,586,239 | -1.78(-5.27%) |
Jan 26, 2022 | 34.03 | 34.41 | 33.19 | 33.81 | 1,130,500 | -0.03(-0.08%) |
Jan 25, 2022 | 33.99 | 34.26 | 33.06 | 33.84 | 778,528 | -0.36(-1.05%) |
Jan 24, 2022 | 32.59 | 34.29 | 32.45 | 34.20 | 914,736 | +1.22(+3.70%) |
Jan 21, 2022 | 34.01 | 34.49 | 32.93 | 32.98 | 1,319,174 | -1.24(-3.62%) |
Jan 20, 2022 | 36.42 | 36.76 | 34.17 | 34.21 | 1,158,335 | -2.22(-6.09%) |
Jan 19, 2022 | 37.12 | 37.43 | 36.22 | 36.43 | 414,092 | -0.59(-1.59%) |
Jan 18, 2022 | 37.70 | 38.63 | 36.90 | 37.02 | 405,111 | -0.75(-1.99%) |
Jan 14, 2022 | 37.77 | 0 | +0.15(+0.39%) | |||
Jan 13, 2022 | 37.84 | 38.26 | 37.45 | 37.62 | 329,307 | -0.10(-0.27%) |
Jan 12, 2022 | 38.05 | 38.30 | 37.58 | 37.73 | 344,009 | -0.44(-1.14%) |
Jan 11, 2022 | 38.36 | 38.36 | 37.63 | 38.16 | 310,208 | -0.18(-0.47%) |
Jan 10, 2022 | 38.16 | 38.66 | 37.94 | 38.34 | 485,861 | +0.37(+0.97%) |
Jan 07, 2022 | 37.92 | 38.31 | 37.51 | 37.97 | 399,617 | +0.11(+0.29%) |
Jan 06, 2022 | 37.56 | 38.23 | 37.19 | 37.86 | 637,063 | +0.61(+1.63%) |
Jan 05, 2022 | 37.08 | 37.90 | 37.02 | 37.26 | 680,508 | +0.24(+0.65%) |
Jan 04, 2022 | 35.75 | 37.45 | 35.75 | 37.02 | 1,037,447 | +1.65(+4.65%) |
Jan 03, 2022 | 34.96 | 36.23 | 34.96 | 35.37 | 1,142,082 | +0.68(+1.97%) |
Dec 31, 2021 | 34.52 | 34.88 | 34.44 | 34.69 | 230,803 | +0.06(+0.17%) |
Dec 30, 2021 | 34.84 | 35.32 | 34.56 | 34.63 | 316,854 | -0.14(-0.42%) |
Dec 29, 2021 | 34.56 | 34.94 | 34.30 | 34.78 | 344,598 | +0.26(+0.77%) |
Dec 28, 2021 | 33.92 | 34.69 | 33.88 | 34.51 | 495,136 | +0.60(+1.76%) |
Dec 27, 2021 | 33.34 | 33.97 | 33.15 | 33.91 | 330,275 | +0.55(+1.66%) |
Dec 23, 2021 | 33.48 | 33.82 | 33.13 | 33.36 | 427,121 | +0.09(+0.28%) |
Dec 22, 2021 | 32.96 | 33.32 | 32.71 | 33.27 | 339,254 | +0.21(+0.65%) |
Dec 21, 2021 | 32.86 | 33.44 | 32.84 | 33.05 | 559,812 | +0.51(+1.57%) |
Dec 20, 2021 | 32.56 | 33.17 | 32.01 | 32.54 | 568,701 | -0.66(-1.98%) |
Dec 17, 2021 | 34.16 | 34.26 | 32.56 | 33.20 | 1,917,811 | -1.40(-4.05%) |
Dec 16, 2021 | 34.47 | 35.26 | 34.22 | 34.60 | 410,780 | +0.40(+1.18%) |
Dec 15, 2021 | 34.79 | 35.01 | 34.13 | 34.20 | 594,943 | -0.22(-0.64%) |
Dec 14, 2021 | 33.69 | 35.08 | 33.47 | 34.42 | 533,544 | +0.75(+2.23%) |
Dec 13, 2021 | 33.92 | 34.27 | 33.24 | 33.67 | 480,640 | -0.41(-1.20%) |
Dec 10, 2021 | 34.25 | 34.47 | 33.86 | 34.08 | 354,909 | +0.03(+0.07%) |
Dec 09, 2021 | 34.55 | 34.64 | 33.96 | 34.05 | 368,595 | -0.71(-2.04%) |
Dec 08, 2021 | 35.04 | 35.31 | 34.54 | 34.76 | 357,065 | -0.12(-0.34%) |
Dec 07, 2021 | 35.88 | 36.05 | 34.66 | 34.88 | 392,991 | -0.79(-2.22%) |
Dec 06, 2021 | 34.66 | 35.88 | 34.60 | 35.67 | 446,541 | +1.49(+4.37%) |
Dec 03, 2021 | 34.96 | 35.21 | 34.08 | 34.18 | 315,759 | -0.66(-1.89%) |
Dec 02, 2021 | 34.08 | 35.22 | 33.99 | 34.84 | 343,799 | +1.02(+3.03%) |
Dec 01, 2021 | 35.19 | 35.97 | 33.79 | 33.81 | 581,927 | -0.99(-2.84%) |
Nov 30, 2021 | 34.46 | 35.02 | 34.12 | 34.80 | 798,372 | -0.10(-0.29%) |
Nov 29, 2021 | 35.01 | 35.24 | 33.92 | 34.90 | 561,585 | +0.28(+0.81%) |
Nov 26, 2021 | 35.50 | 35.50 | 33.92 | 34.62 | 290,600 | -2.02(-5.52%) |
Nov 24, 2021 | 36.90 | 37.02 | 36.60 | 36.64 | 181,387 | -0.44(-1.17%) |
Nov 23, 2021 | 37.49 | 37.66 | 36.91 | 37.08 | 642,973 | -0.24(-0.64%) |
Nov 22, 2021 | 37.36 | 38.55 | 37.27 | 37.32 | 387,999 | +0.28(+0.76%) |
Nov 19, 2021 | 36.72 | 37.33 | 36.11 | 37.04 | 346,205 | -0.08(-0.21%) |
Nov 18, 2021 | 37.24 | 37.34 | 37.10 | 37.11 | 402,782 | -0.13(-0.34%) |
Nov 17, 2021 | 37.34 | 37.52 | 36.72 | 37.24 | 361,330 | -0.22(-0.59%) |
Nov 16, 2021 | 37.23 | 37.53 | 36.93 | 37.46 | 339,941 | +0.23(+0.62%) |
Nov 15, 2021 | 36.94 | 37.25 | 36.75 | 37.23 | 322,139 | +0.38(+1.02%) |
Nov 12, 2021 | 36.87 | 37.22 | 36.57 | 36.86 | 212,013 | -0.25(-0.67%) |
Nov 11, 2021 | 36.68 | 37.19 | 36.46 | 37.10 | 294,879 | +0.53(+1.45%) |
Nov 10, 2021 | 36.53 | 36.58 | 249,927 | +0.09(+0.23%) | ||
Nov 09, 2021 | 36.68 | 36.80 | 36.35 | 36.49 | 285,515 | -0.44(-1.20%) |
Nov 08, 2021 | 37.00 | 37.41 | 36.82 | 36.93 | 218,629 | +0.07(+0.19%) |
Nov 05, 2021 | 36.42 | 37.23 | 36.42 | 36.87 | 407,546 | +0.63(+1.74%) |
Nov 04, 2021 | 36.59 | 36.59 | 35.74 | 36.23 | 334,998 | -0.45(-1.22%) |
Nov 03, 2021 | 35.34 | 37.02 | 35.34 | 36.68 | 390,171 | +1.10(+3.09%) |
Nov 02, 2021 | 36.10 | 36.15 | 35.54 | 35.58 | 339,667 | -0.50(-1.38%) |