Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.66 | 32.77 | 32.75 | 1,015,979 | +1.15(+3.63%) | |
Jan 28, 2022 | 31.02 | 31.67 | 30.57 | 31.60 | 1,394,302 | +0.48(+1.54%) |
Jan 27, 2022 | 32.14 | 32.16 | 31.06 | 31.13 | 1,215,063 | -0.77(-2.41%) |
Jan 26, 2022 | 32.50 | 32.97 | 31.71 | 31.89 | 1,191,383 | -0.10(-0.31%) |
Jan 25, 2022 | 31.96 | 32.35 | 31.38 | 31.99 | 1,348,499 | -0.39(-1.20%) |
Jan 24, 2022 | 30.77 | 32.40 | 30.48 | 32.38 | 1,743,463 | +0.94(+2.98%) |
Jan 21, 2022 | 31.96 | 32.33 | 31.33 | 31.44 | 1,152,210 | -0.82(-2.53%) |
Jan 20, 2022 | 33.18 | 33.60 | 32.18 | 32.26 | 986,829 | -0.62(-1.88%) |
Jan 19, 2022 | 33.47 | 33.91 | 32.88 | 32.88 | 1,332,124 | -0.56(-1.67%) |
Jan 18, 2022 | 33.86 | 34.28 | 33.32 | 33.44 | 1,584,640 | -0.57(-1.67%) |
Jan 14, 2022 | 34.00 | 0 | -1.28(-3.64%) | |||
Jan 13, 2022 | 34.79 | 35.80 | 34.56 | 35.29 | 1,794,478 | +0.59(+1.69%) |
Jan 12, 2022 | 34.85 | 35.19 | 34.44 | 34.70 | 1,465,625 | +0.13(+0.37%) |
Jan 11, 2022 | 34.50 | 34.67 | 33.88 | 34.57 | 1,260,698 | +0.16(+0.46%) |
Jan 10, 2022 | 34.86 | 34.95 | 33.82 | 34.41 | 1,031,940 | -0.75(-2.12%) |
Jan 07, 2022 | 35.35 | 35.56 | 34.31 | 35.16 | 1,076,450 | -0.26(-0.73%) |
Jan 06, 2022 | 35.13 | 36.34 | 34.86 | 35.42 | 2,196,553 | +0.14(+0.40%) |
Jan 05, 2022 | 37.01 | 37.12 | 35.10 | 35.28 | 1,633,025 | -1.65(-4.48%) |
Jan 04, 2022 | 37.74 | 37.86 | 36.64 | 36.93 | 1,164,429 | -0.68(-1.80%) |
Jan 03, 2022 | 37.83 | 37.90 | 36.64 | 37.61 | 717,549 | -0.09(-0.24%) |
Dec 31, 2021 | 37.19 | 37.85 | 37.18 | 37.70 | 572,764 | +0.33(+0.88%) |
Dec 30, 2021 | 37.49 | 37.99 | 37.28 | 37.37 | 971,565 | -0.08(-0.21%) |
Dec 29, 2021 | 37.53 | 37.96 | 37.27 | 37.45 | 614,415 | -0.16(-0.42%) |
Dec 28, 2021 | 38.14 | 38.40 | 37.53 | 37.61 | 633,640 | -0.84(-2.18%) |
Dec 27, 2021 | 38.09 | 38.53 | 37.87 | 38.45 | 356,707 | +0.63(+1.66%) |
Dec 23, 2021 | 37.35 | 38.15 | 37.28 | 37.82 | 539,578 | +0.55(+1.47%) |
Dec 22, 2021 | 36.38 | 37.38 | 36.36 | 37.27 | 1,009,699 | +0.90(+2.46%) |
Dec 21, 2021 | 35.42 | 36.40 | 35.42 | 36.37 | 979,859 | +1.28(+3.66%) |
Dec 20, 2021 | 35.63 | 35.63 | 34.36 | 35.09 | 2,515,464 | -0.16(-0.45%) |
Dec 17, 2021 | 35.49 | 35.88 | 34.90 | 35.25 | 1,209,606 | -0.22(-0.62%) |
Dec 16, 2021 | 36.10 | 36.48 | 35.28 | 35.47 | 1,337,079 | -0.41(-1.14%) |
Dec 15, 2021 | 36.04 | 36.17 | 35.25 | 35.88 | 1,401,018 | -0.07(-0.19%) |
Dec 14, 2021 | 35.77 | 36.79 | 35.63 | 35.95 | 1,799,455 | -0.06(-0.17%) |
Dec 13, 2021 | 36.80 | 36.87 | 35.78 | 36.01 | 1,299,503 | -0.76(-2.06%) |
Dec 10, 2021 | 37.22 | 37.51 | 36.68 | 36.76 | 969,605 | -0.46(-1.23%) |
Dec 09, 2021 | 37.78 | 37.93 | 37.05 | 37.22 | 1,460,127 | -0.66(-1.74%) |
Dec 08, 2021 | 37.92 | 38.35 | 37.44 | 37.88 | 1,279,251 | +0.03(+0.08%) |
Dec 07, 2021 | 38.13 | 38.55 | 37.73 | 37.85 | 905,690 | +0.36(+0.96%) |
Dec 06, 2021 | 37.24 | 37.87 | 37.03 | 37.49 | 1,059,576 | +0.36(+0.97%) |
Dec 03, 2021 | 37.88 | 37.98 | 36.89 | 37.13 | 1,652,984 | -0.71(-1.87%) |
Dec 02, 2021 | 36.91 | 38.38 | 36.85 | 37.84 | 1,961,357 | +1.26(+3.43%) |
Dec 01, 2021 | 38.09 | 38.68 | 36.15 | 36.58 | 4,394,241 | -1.86(-4.84%) |
Nov 30, 2021 | 39.84 | 39.96 | 38.34 | 38.45 | 1,190,434 | -1.51(-3.79%) |
Nov 29, 2021 | 39.84 | 40.44 | 39.39 | 39.96 | 1,743,403 | +0.53(+1.34%) |
Nov 26, 2021 | 39.38 | 39.92 | 39.13 | 39.43 | 389,101 | -0.80(-1.98%) |
Nov 24, 2021 | 39.63 | 40.30 | 38.93 | 40.23 | 507,321 | +0.39(+0.97%) |
Nov 23, 2021 | 38.84 | 40.04 | 38.60 | 39.84 | 2,818,313 | +0.95(+2.43%) |
Nov 22, 2021 | 40.42 | 40.59 | 38.80 | 38.89 | 1,621,993 | -1.23(-3.05%) |
Nov 19, 2021 | 37.86 | 40.36 | 37.48 | 40.12 | 4,446,766 | -1.60(-3.84%) |
Nov 18, 2021 | 41.25 | 41.79 | 41.54 | 41.72 | 1,283,242 | +0.73(+1.77%) |
Nov 17, 2021 | 40.07 | 41.12 | 39.87 | 41.00 | 1,163,111 | +0.95(+2.36%) |
Nov 16, 2021 | 39.08 | 40.55 | 38.94 | 40.05 | 1,076,986 | +1.09(+2.79%) |
Nov 15, 2021 | 39.68 | 40.05 | 38.83 | 38.96 | 1,120,674 | -0.63(-1.58%) |
Nov 12, 2021 | 38.67 | 39.76 | 38.49 | 39.59 | 808,086 | +0.98(+2.53%) |
Nov 11, 2021 | 39.27 | 39.30 | 38.38 | 38.62 | 1,337,676 | -0.57(-1.45%) |
Nov 10, 2021 | 38.57 | 39.18 | 1,369,710 | +0.53(+1.37%) | ||
Nov 09, 2021 | 38.97 | 39.03 | 38.10 | 38.66 | 1,929,998 | -0.33(-0.84%) |
Nov 08, 2021 | 39.82 | 40.39 | 38.67 | 38.98 | 2,232,064 | -0.43(-1.09%) |
Nov 05, 2021 | 40.38 | 41.04 | 39.22 | 39.41 | 1,451,898 | -1.60(-3.91%) |
Nov 04, 2021 | 42.98 | 43.54 | 40.29 | 41.02 | 2,405,501 | -0.45(-1.08%) |
Nov 03, 2021 | 41.62 | 42.08 | 40.93 | 41.46 | 625,602 | -0.09(-0.22%) |
Nov 02, 2021 | 41.34 | 41.57 | 40.95 | 41.55 | 548,912 | +0.13(+0.31%) |