Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.82 | 35.60 | 35.58 | 561,438 | +2.30(+6.91%) | |
Jan 28, 2022 | 31.98 | 33.28 | 31.45 | 33.28 | 691,115 | +1.59(+5.02%) |
Jan 27, 2022 | 33.22 | 33.50 | 31.57 | 31.69 | 412,164 | -1.28(-3.88%) |
Jan 26, 2022 | 34.22 | 34.99 | 32.77 | 32.97 | 467,510 | -0.63(-1.88%) |
Jan 25, 2022 | 33.00 | 34.12 | 32.53 | 33.60 | 458,580 | -0.33(-0.97%) |
Jan 24, 2022 | 32.75 | 34.05 | 31.36 | 33.93 | 648,562 | +1.10(+3.35%) |
Jan 21, 2022 | 32.75 | 34.13 | 32.20 | 32.83 | 643,287 | +0.02(+0.06%) |
Jan 20, 2022 | 33.37 | 34.21 | 32.72 | 32.81 | 675,071 | -0.21(-0.64%) |
Jan 19, 2022 | 34.95 | 35.52 | 32.83 | 33.02 | 689,853 | -1.94(-5.55%) |
Jan 18, 2022 | 34.82 | 35.99 | 34.06 | 34.96 | 859,286 | -0.82(-2.29%) |
Jan 14, 2022 | 35.78 | 0 | +0.33(+0.93%) | |||
Jan 13, 2022 | 36.04 | 36.66 | 35.25 | 35.45 | 423,641 | -0.80(-2.21%) |
Jan 12, 2022 | 36.49 | 37.53 | 34.88 | 36.25 | 741,305 | -2.33(-6.04%) |
Jan 11, 2022 | 38.71 | 39.75 | 37.76 | 38.58 | 503,798 | -0.36(-0.92%) |
Jan 10, 2022 | 35.82 | 39.20 | 35.31 | 38.94 | 560,430 | +2.46(+6.74%) |
Jan 07, 2022 | 38.56 | 39.40 | 36.27 | 36.48 | 384,196 | -1.96(-5.10%) |
Jan 06, 2022 | 38.04 | 39.50 | 37.10 | 38.44 | 2,646,991 | +0.00(+0.00%) |
Jan 05, 2022 | 40.49 | 41.07 | 38.34 | 38.44 | 524,805 | -2.04(-5.04%) |
Jan 04, 2022 | 41.18 | 41.75 | 39.38 | 40.48 | 223,989 | -0.59(-1.44%) |
Jan 03, 2022 | 39.71 | 41.23 | 38.93 | 41.07 | 284,009 | +1.77(+4.50%) |
Dec 31, 2021 | 40.38 | 40.81 | 39.11 | 39.30 | 184,121 | -0.81(-2.02%) |
Dec 30, 2021 | 40.87 | 41.34 | 39.88 | 40.11 | 221,389 | -0.85(-2.08%) |
Dec 29, 2021 | 40.55 | 41.07 | 39.74 | 40.96 | 176,718 | +0.56(+1.39%) |
Dec 28, 2021 | 42.13 | 42.84 | 40.31 | 40.40 | 217,704 | -1.57(-3.74%) |
Dec 27, 2021 | 42.00 | 42.54 | 41.26 | 41.97 | 296,497 | +0.33(+0.79%) |
Dec 23, 2021 | 40.27 | 42.13 | 40.27 | 41.64 | 315,319 | +1.17(+2.89%) |
Dec 22, 2021 | 39.92 | 40.60 | 39.61 | 40.47 | 259,032 | +0.62(+1.56%) |
Dec 21, 2021 | 38.39 | 40.00 | 37.70 | 39.85 | 301,668 | +1.55(+4.05%) |
Dec 20, 2021 | 40.18 | 40.62 | 37.82 | 38.30 | 432,640 | -2.52(-6.17%) |
Dec 17, 2021 | 35.64 | 41.65 | 34.92 | 40.82 | 1,488,145 | +5.26(+14.79%) |
Dec 16, 2021 | 37.35 | 38.12 | 34.99 | 35.56 | 533,612 | -1.39(-3.76%) |
Dec 15, 2021 | 35.94 | 37.58 | 34.89 | 36.95 | 2,823,662 | +1.15(+3.21%) |
Dec 14, 2021 | 36.43 | 37.24 | 35.09 | 35.80 | 382,958 | -1.05(-2.85%) |
Dec 13, 2021 | 37.48 | 38.59 | 36.16 | 36.85 | 339,523 | -1.07(-2.82%) |
Dec 10, 2021 | 39.00 | 40.49 | 37.34 | 37.92 | 316,491 | -0.62(-1.61%) |
Dec 09, 2021 | 40.34 | 40.53 | 38.24 | 38.54 | 410,106 | -2.29(-5.62%) |
Dec 08, 2021 | 39.75 | 41.18 | 38.76 | 40.83 | 358,601 | +1.25(+3.15%) |
Dec 07, 2021 | 37.87 | 40.46 | 37.87 | 39.59 | 303,740 | +2.12(+5.65%) |
Dec 06, 2021 | 35.84 | 37.93 | 34.64 | 37.47 | 311,899 | +1.81(+5.08%) |
Dec 03, 2021 | 35.01 | 36.17 | 34.92 | 35.66 | 476,776 | -0.11(-0.31%) |
Dec 02, 2021 | 35.08 | 36.13 | 34.00 | 35.77 | 329,054 | +0.57(+1.62%) |
Dec 01, 2021 | 37.68 | 38.17 | 35.18 | 35.20 | 325,209 | -2.01(-5.40%) |
Nov 30, 2021 | 37.71 | 38.31 | 36.95 | 37.21 | 441,740 | -0.10(-0.27%) |
Nov 29, 2021 | 39.18 | 39.74 | 37.09 | 37.31 | 429,955 | -1.00(-2.61%) |
Nov 26, 2021 | 39.38 | 40.32 | 37.37 | 38.31 | 272,079 | -1.88(-4.68%) |
Nov 24, 2021 | 40.40 | 41.45 | 39.56 | 40.19 | 263,993 | -0.41(-1.02%) |
Nov 23, 2021 | 40.56 | 41.28 | 38.91 | 40.60 | 437,986 | +0.04(+0.11%) |
Nov 22, 2021 | 44.58 | 44.58 | 40.52 | 40.56 | 457,902 | -3.91(-8.79%) |
Nov 19, 2021 | 42.76 | 46.30 | 42.68 | 44.47 | 579,284 | +1.81(+4.24%) |
Nov 18, 2021 | 42.50 | 42.73 | 42.47 | 42.66 | 379,177 | +0.33(+0.78%) |
Nov 17, 2021 | 41.37 | 42.75 | 40.78 | 42.33 | 526,339 | +1.32(+3.22%) |
Nov 16, 2021 | 41.16 | 41.81 | 40.78 | 41.01 | 184,968 | -0.33(-0.80%) |
Nov 15, 2021 | 41.77 | 41.88 | 40.33 | 41.34 | 357,339 | -0.46(-1.10%) |
Nov 12, 2021 | 42.54 | 43.05 | 41.73 | 41.80 | 285,320 | -0.78(-1.83%) |
Nov 11, 2021 | 42.15 | 43.17 | 41.93 | 42.58 | 282,465 | +0.66(+1.57%) |
Nov 10, 2021 | 42.15 | 41.92 | 288,652 | -0.23(-0.55%) | ||
Nov 09, 2021 | 40.73 | 44.70 | 40.67 | 42.15 | 724,440 | -0.95(-2.20%) |
Nov 08, 2021 | 46.54 | 46.79 | 43.00 | 43.10 | 434,849 | -2.95(-6.41%) |
Nov 05, 2021 | 49.04 | 49.48 | 45.83 | 46.05 | 303,185 | -2.61(-5.36%) |
Nov 04, 2021 | 50.14 | 51.08 | 48.52 | 48.66 | 301,396 | -1.37(-2.74%) |
Nov 03, 2021 | 47.11 | 50.13 | 46.20 | 50.03 | 331,695 | +3.07(+6.54%) |
Nov 02, 2021 | 46.09 | 47.13 | 44.82 | 46.96 | 225,104 | +1.12(+2.44%) |