Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.93 | 33.40 | 33.37 | 957,145 | +0.25(+0.74%) | |
Jan 28, 2022 | 32.24 | 33.11 | 31.78 | 33.12 | 985,373 | +0.90(+2.81%) |
Jan 27, 2022 | 32.52 | 33.01 | 31.99 | 32.22 | 401,373 | -0.20(-0.62%) |
Jan 26, 2022 | 33.19 | 33.30 | 32.23 | 32.42 | 552,384 | -0.39(-1.20%) |
Jan 25, 2022 | 33.17 | 33.26 | 32.08 | 32.81 | 529,056 | -0.64(-1.91%) |
Jan 24, 2022 | 32.63 | 33.53 | 32.28 | 33.45 | 1,050,015 | +0.41(+1.24%) |
Jan 21, 2022 | 33.42 | 33.59 | 32.89 | 33.04 | 1,029,073 | -0.29(-0.88%) |
Jan 20, 2022 | 34.36 | 34.43 | 33.31 | 33.33 | 948,156 | -0.95(-2.77%) |
Jan 19, 2022 | 34.97 | 35.20 | 34.17 | 34.28 | 620,166 | -0.46(-1.31%) |
Jan 18, 2022 | 35.45 | 35.70 | 34.60 | 34.74 | 521,184 | -1.15(-3.21%) |
Jan 14, 2022 | 35.89 | 0 | -1.16(-3.13%) | |||
Jan 13, 2022 | 36.79 | 37.24 | 36.68 | 37.05 | 482,132 | +0.45(+1.22%) |
Jan 12, 2022 | 36.50 | 37.01 | 36.49 | 36.60 | 400,327 | +0.11(+0.30%) |
Jan 11, 2022 | 35.58 | 36.53 | 35.23 | 36.49 | 748,822 | +0.95(+2.67%) |
Jan 10, 2022 | 35.55 | 35.59 | 34.98 | 35.54 | 397,824 | +0.04(+0.10%) |
Jan 07, 2022 | 35.51 | 35.77 | 34.99 | 35.51 | 564,638 | -0.15(-0.41%) |
Jan 06, 2022 | 35.95 | 36.20 | 35.57 | 35.65 | 331,450 | -0.29(-0.81%) |
Jan 05, 2022 | 36.68 | 37.02 | 35.75 | 35.95 | 468,654 | -0.81(-2.21%) |
Jan 04, 2022 | 36.46 | 37.18 | 36.46 | 36.76 | 344,435 | +0.37(+1.00%) |
Jan 03, 2022 | 36.89 | 37.43 | 36.13 | 36.39 | 786,085 | -0.47(-1.26%) |
Dec 31, 2021 | 36.85 | 37.07 | 36.75 | 36.86 | 264,877 | -0.03(-0.07%) |
Dec 30, 2021 | 36.95 | 37.22 | 36.85 | 36.89 | 291,203 | +0.05(+0.12%) |
Dec 29, 2021 | 36.45 | 36.92 | 36.30 | 36.84 | 359,248 | +0.48(+1.33%) |
Dec 28, 2021 | 36.13 | 36.42 | 36.11 | 36.36 | 332,866 | +0.37(+1.04%) |
Dec 27, 2021 | 35.39 | 35.99 | 35.21 | 35.98 | 452,933 | +0.61(+1.73%) |
Dec 23, 2021 | 35.76 | 36.09 | 34.99 | 35.37 | 404,565 | -0.27(-0.77%) |
Dec 22, 2021 | 35.32 | 35.83 | 35.32 | 35.64 | 419,617 | +0.40(+1.14%) |
Dec 21, 2021 | 35.17 | 35.68 | 35.08 | 35.24 | 457,200 | +0.34(+0.97%) |
Dec 20, 2021 | 35.45 | 35.83 | 34.32 | 34.90 | 515,983 | -0.90(-2.52%) |
Dec 17, 2021 | 35.70 | 36.48 | 35.66 | 35.81 | 1,892,176 | +0.04(+0.10%) |
Dec 16, 2021 | 35.64 | 36.05 | 35.50 | 35.77 | 692,077 | +0.26(+0.75%) |
Dec 15, 2021 | 34.95 | 35.53 | 34.78 | 35.51 | 726,948 | +0.31(+0.88%) |
Dec 14, 2021 | 35.92 | 36.11 | 35.04 | 35.20 | 519,713 | -0.94(-2.61%) |
Dec 13, 2021 | 35.37 | 36.50 | 35.37 | 36.14 | 873,038 | +0.73(+2.07%) |
Dec 10, 2021 | 35.23 | 35.50 | 35.02 | 35.41 | 387,874 | +0.24(+0.67%) |
Dec 09, 2021 | 35.27 | 35.56 | 34.95 | 35.17 | 335,157 | -0.38(-1.07%) |
Dec 08, 2021 | 35.45 | 35.69 | 35.35 | 35.55 | 287,773 | +0.04(+0.10%) |
Dec 07, 2021 | 35.28 | 35.76 | 35.19 | 35.52 | 413,388 | +0.51(+1.45%) |
Dec 06, 2021 | 34.66 | 35.16 | 34.38 | 35.01 | 528,923 | +0.72(+2.09%) |
Dec 03, 2021 | 34.43 | 34.75 | 33.78 | 34.29 | 429,520 | +0.21(+0.61%) |
Dec 02, 2021 | 33.69 | 34.56 | 33.58 | 34.08 | 1,022,259 | +0.62(+1.84%) |
Dec 01, 2021 | 34.70 | 35.04 | 33.43 | 33.47 | 736,317 | -0.79(-2.30%) |
Nov 30, 2021 | 34.59 | 34.97 | 34.18 | 34.26 | 851,871 | -0.66(-1.90%) |
Nov 29, 2021 | 35.23 | 35.44 | 34.81 | 34.92 | 670,662 | +0.05(+0.13%) |
Nov 26, 2021 | 34.99 | 35.29 | 34.29 | 34.87 | 321,806 | -0.87(-2.44%) |
Nov 24, 2021 | 35.46 | 35.83 | 35.18 | 35.74 | 296,109 | +0.13(+0.36%) |
Nov 23, 2021 | 35.79 | 36.27 | 35.61 | 35.62 | 322,751 | -0.54(-1.50%) |
Nov 22, 2021 | 36.42 | 36.99 | 36.14 | 36.16 | 436,348 | -0.11(-0.30%) |
Nov 19, 2021 | 36.86 | 37.14 | 36.25 | 36.27 | 1,132,621 | -0.56(-1.53%) |
Nov 18, 2021 | 37.09 | 36.97 | 36.65 | 36.83 | 662,006 | -0.17(-0.47%) |
Nov 17, 2021 | 36.35 | 37.13 | 36.09 | 37.00 | 923,108 | +0.60(+1.64%) |
Nov 16, 2021 | 35.62 | 36.48 | 35.45 | 36.41 | 829,228 | +0.91(+2.55%) |
Nov 15, 2021 | 34.92 | 35.57 | 34.83 | 35.50 | 483,879 | +0.83(+2.38%) |
Nov 12, 2021 | 34.80 | 34.95 | 34.51 | 34.67 | 299,715 | +0.08(+0.24%) |
Nov 11, 2021 | 34.92 | 34.92 | 34.45 | 34.59 | 457,774 | -0.25(-0.73%) |
Nov 10, 2021 | 35.37 | 34.71 | 34.85 | 324,666 | -0.71(-1.99%) | |
Nov 09, 2021 | 36.05 | 36.08 | 35.40 | 35.55 | 260,813 | -0.26(-0.73%) |
Nov 08, 2021 | 35.44 | 35.99 | 35.32 | 35.82 | 441,150 | +0.51(+1.44%) |
Nov 05, 2021 | 36.02 | 36.59 | 35.20 | 35.31 | 604,228 | -0.34(-0.94%) |
Nov 04, 2021 | 36.05 | 36.98 | 35.27 | 35.64 | 741,227 | -0.09(-0.25%) |
Nov 03, 2021 | 34.03 | 35.92 | 34.03 | 35.73 | 852,992 | +1.57(+4.59%) |
Nov 02, 2021 | 34.47 | 34.47 | 33.97 | 34.17 | 312,314 | -0.29(-0.84%) |