Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.41 | 36.40 | 36.31 | 537,394 | +1.03(+2.93%) | |
Jan 28, 2022 | 35.15 | 35.29 | 34.73 | 35.28 | 408,262 | +0.13(+0.37%) |
Jan 27, 2022 | 35.47 | 35.77 | 35.08 | 35.15 | 388,894 | -0.03(-0.09%) |
Jan 26, 2022 | 35.49 | 35.93 | 35.06 | 35.18 | 474,806 | +0.02(+0.05%) |
Jan 25, 2022 | 33.51 | 35.44 | 33.34 | 35.16 | 668,915 | +1.44(+4.28%) |
Jan 24, 2022 | 34.32 | 34.33 | 32.27 | 33.72 | 1,383,422 | -1.09(-3.14%) |
Jan 21, 2022 | 35.61 | 35.71 | 34.56 | 34.81 | 767,207 | -0.99(-2.75%) |
Jan 20, 2022 | 36.62 | 36.71 | 35.77 | 35.80 | 362,203 | -0.81(-2.22%) |
Jan 19, 2022 | 36.71 | 36.90 | 36.47 | 36.61 | 358,239 | +0.06(+0.16%) |
Jan 18, 2022 | 36.19 | 36.72 | 36.17 | 36.55 | 418,612 | +0.36(+1.00%) |
Jan 14, 2022 | 36.19 | 0 | -0.30(-0.83%) | |||
Jan 13, 2022 | 36.94 | 36.94 | 36.49 | 36.49 | 302,208 | -0.31(-0.85%) |
Jan 12, 2022 | 36.57 | 36.93 | 36.56 | 36.81 | 248,194 | +0.20(+0.54%) |
Jan 11, 2022 | 36.29 | 36.67 | 36.12 | 36.61 | 219,701 | +0.40(+1.11%) |
Jan 10, 2022 | 36.28 | 36.40 | 35.76 | 36.21 | 370,022 | -0.24(-0.65%) |
Jan 07, 2022 | 36.55 | 36.69 | 36.26 | 36.44 | 296,840 | -0.08(-0.22%) |
Jan 06, 2022 | 36.51 | 36.70 | 36.21 | 36.53 | 256,704 | +0.01(+0.02%) |
Jan 05, 2022 | 36.97 | 37.08 | 36.49 | 36.52 | 303,517 | -0.32(-0.87%) |
Jan 04, 2022 | 36.62 | 36.99 | 36.53 | 36.84 | 360,502 | +0.39(+1.08%) |
Jan 03, 2022 | 36.77 | 36.91 | 36.21 | 36.44 | 480,775 | -0.20(-0.55%) |
Dec 31, 2021 | 36.51 | 36.88 | 36.47 | 36.65 | 432,302 | +0.20(+0.56%) |
Dec 30, 2021 | 36.60 | 36.93 | 36.43 | 36.44 | 317,126 | -0.12(-0.34%) |
Dec 29, 2021 | 36.35 | 36.63 | 36.27 | 36.56 | 309,846 | +0.26(+0.72%) |
Dec 28, 2021 | 36.30 | 36.59 | 36.26 | 36.30 | 406,682 | +0.02(+0.04%) |
Dec 27, 2021 | 36.07 | 36.32 | 35.89 | 36.29 | 279,701 | +0.34(+0.95%) |
Dec 23, 2021 | 35.55 | 35.94 | 35.46 | 35.94 | 436,476 | +0.56(+1.59%) |
Dec 22, 2021 | 35.01 | 35.38 | 34.83 | 35.38 | 254,955 | +0.42(+1.22%) |
Dec 21, 2021 | 34.55 | 35.04 | 34.55 | 34.95 | 312,288 | +0.69(+2.00%) |
Dec 20, 2021 | 34.28 | 34.37 | 33.70 | 34.27 | 552,503 | -0.24(-0.68%) |
Dec 17, 2021 | 34.96 | 34.96 | 34.44 | 34.50 | 380,101 | -0.42(-1.21%) |
Dec 16, 2021 | 35.29 | 35.38 | 34.77 | 34.93 | 355,624 | -0.05(-0.14%) |
Dec 15, 2021 | 34.68 | 35.09 | 34.50 | 34.98 | 367,939 | +0.43(+1.25%) |
Dec 14, 2021 | 35.45 | 35.56 | 34.47 | 34.55 | 466,402 | -0.99(-2.78%) |
Dec 13, 2021 | 35.81 | 35.86 | 35.53 | 35.53 | 249,023 | -0.25(-0.71%) |
Dec 10, 2021 | 36.04 | 36.13 | 35.78 | 35.78 | 254,730 | -0.04(-0.11%) |
Dec 09, 2021 | 36.00 | 36.16 | 35.77 | 35.82 | 210,786 | -0.17(-0.48%) |
Dec 08, 2021 | 36.04 | 36.21 | 35.92 | 36.00 | 258,207 | -0.04(-0.11%) |
Dec 07, 2021 | 36.10 | 36.34 | 35.87 | 36.04 | 280,726 | +0.15(+0.43%) |
Dec 06, 2021 | 36.05 | 36.19 | 35.67 | 35.88 | 422,322 | +0.05(+0.14%) |
Dec 03, 2021 | 36.32 | 36.43 | 35.61 | 35.83 | 391,982 | -0.40(-1.10%) |
Dec 02, 2021 | 35.91 | 36.48 | 35.91 | 36.23 | 287,566 | +0.33(+0.91%) |
Dec 01, 2021 | 36.70 | 36.87 | 35.90 | 35.91 | 353,129 | -0.31(-0.86%) |
Nov 30, 2021 | 36.51 | 36.66 | 35.80 | 36.22 | 572,779 | -0.48(-1.31%) |
Nov 29, 2021 | 37.30 | 37.34 | 36.57 | 36.70 | 449,679 | -0.24(-0.64%) |
Nov 26, 2021 | 37.13 | 37.18 | 36.52 | 36.93 | 472,917 | -0.88(-2.33%) |
Nov 24, 2021 | 37.79 | 37.94 | 37.73 | 37.81 | 281,494 | -0.15(-0.41%) |
Nov 23, 2021 | 37.88 | 38.16 | 37.54 | 37.97 | 375,505 | +0.18(+0.47%) |
Nov 22, 2021 | 37.98 | 38.24 | 37.69 | 37.79 | 548,848 | -0.02(-0.06%) |
Nov 19, 2021 | 37.72 | 37.91 | 37.50 | 37.81 | 391,389 | +0.02(+0.04%) |
Nov 18, 2021 | 37.52 | 37.81 | 37.29 | 37.80 | 295,370 | +0.37(+1.00%) |
Nov 17, 2021 | 37.33 | 37.46 | 37.22 | 37.42 | 332,580 | +0.09(+0.24%) |
Nov 16, 2021 | 37.16 | 37.43 | 36.91 | 37.33 | 343,319 | +0.28(+0.74%) |
Nov 15, 2021 | 37.36 | 37.38 | 36.89 | 37.06 | 346,102 | -0.12(-0.33%) |
Nov 12, 2021 | 37.28 | 37.33 | 36.94 | 37.18 | 373,581 | -0.06(-0.15%) |
Nov 11, 2021 | 37.07 | 37.42 | 37.06 | 37.24 | 221,190 | +0.25(+0.68%) |
Nov 10, 2021 | 37.12 | 36.99 | 240,989 | -0.11(-0.28%) | ||
Nov 09, 2021 | 37.34 | 37.48 | 36.88 | 37.09 | 293,221 | -0.15(-0.39%) |
Nov 08, 2021 | 37.00 | 37.68 | 36.92 | 37.24 | 419,373 | +0.28(+0.77%) |
Nov 05, 2021 | 35.86 | 36.96 | 35.78 | 36.95 | 497,304 | +1.31(+3.69%) |
Nov 04, 2021 | 35.56 | 35.70 | 35.37 | 35.64 | 257,308 | +0.11(+0.30%) |
Nov 03, 2021 | 35.57 | 35.83 | 35.41 | 35.53 | 264,309 | -0.02(-0.05%) |
Nov 02, 2021 | 35.33 | 35.62 | 35.18 | 35.55 | 311,337 | +0.31(+0.87%) |