Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.92 | 34.58 | 33.91 | 34.58 | 212,855 | +0.73(+2.16%) |
Jan 28, 2022 | 33.70 | 33.85 | 33.40 | 33.85 | 366,582 | -0.71(-2.05%) |
Jan 27, 2022 | 34.76 | 35.06 | 34.35 | 34.56 | 131,059 | -0.30(-0.87%) |
Jan 26, 2022 | 35.10 | 35.27 | 34.59 | 34.86 | 539,092 | +0.51(+1.49%) |
Jan 25, 2022 | 34.08 | 34.52 | 34.00 | 34.35 | 70,510 | -0.28(-0.81%) |
Jan 24, 2022 | 33.76 | 34.63 | 33.66 | 34.63 | 208,134 | -0.41(-1.17%) |
Jan 21, 2022 | 34.92 | 35.43 | 34.70 | 35.04 | 105,910 | -0.79(-2.20%) |
Jan 20, 2022 | 35.98 | 36.45 | 35.79 | 35.83 | 120,018 | -0.30(-0.84%) |
Jan 19, 2022 | 36.36 | 36.49 | 36.13 | 36.13 | 82,972 | +0.36(+1.02%) |
Jan 18, 2022 | 35.85 | 35.94 | 35.71 | 35.77 | 135,244 | -1.27(-3.43%) |
Jan 14, 2022 | 37.04 | 0 | +0.33(+0.90%) | |||
Jan 13, 2022 | 37.14 | 37.32 | 36.71 | 36.71 | 170,222 | -0.40(-1.08%) |
Jan 12, 2022 | 36.96 | 37.17 | 36.95 | 37.11 | 47,849 | +0.25(+0.68%) |
Jan 11, 2022 | 36.65 | 36.97 | 36.60 | 36.86 | 108,336 | +0.23(+0.63%) |
Jan 10, 2022 | 36.17 | 36.63 | 36.05 | 36.63 | 233,662 | -0.46(-1.24%) |
Jan 07, 2022 | 36.95 | 37.16 | 36.74 | 37.09 | 73,914 | +0.33(+0.90%) |
Jan 06, 2022 | 36.97 | 36.97 | 36.56 | 36.76 | 94,074 | +0.26(+0.71%) |
Jan 05, 2022 | 37.07 | 37.07 | 36.50 | 36.50 | 65,674 | -0.67(-1.80%) |
Jan 04, 2022 | 37.01 | 37.17 | 36.95 | 37.17 | 54,708 | +0.29(+0.79%) |
Jan 03, 2022 | 36.91 | 36.98 | 36.63 | 36.88 | 163,495 | +0.14(+0.38%) |
Dec 31, 2021 | 35.64 | 37.20 | 35.64 | 36.74 | 60,427 | +0.26(+0.71%) |
Dec 30, 2021 | 36.42 | 36.52 | 36.35 | 36.48 | 77,438 | +0.01(+0.03%) |
Dec 29, 2021 | 36.37 | 36.58 | 36.34 | 36.47 | 55,146 | +0.26(+0.71%) |
Dec 28, 2021 | 36.20 | 36.36 | 36.16 | 36.21 | 52,631 | +0.33(+0.92%) |
Dec 27, 2021 | 35.51 | 35.88 | 35.51 | 35.88 | 154,571 | +0.45(+1.27%) |
Dec 23, 2021 | 35.22 | 35.54 | 35.22 | 35.43 | 111,759 | +0.09(+0.25%) |
Dec 22, 2021 | 34.96 | 35.40 | 34.93 | 35.34 | 311,865 | +0.39(+1.12%) |
Dec 21, 2021 | 35.04 | 35.07 | 34.81 | 34.95 | 150,958 | +0.18(+0.51%) |
Dec 20, 2021 | 34.80 | 34.90 | 34.56 | 34.77 | 158,652 | -0.34(-0.96%) |
Dec 17, 2021 | 35.56 | 35.56 | 35.11 | 35.11 | 82,040 | -0.53(-1.49%) |
Dec 16, 2021 | 35.84 | 35.90 | 35.47 | 35.64 | 69,693 | +0.24(+0.68%) |
Dec 15, 2021 | 35.06 | 35.43 | 34.98 | 35.40 | 69,292 | +0.30(+0.85%) |
Dec 14, 2021 | 35.45 | 35.55 | 35.00 | 35.10 | 77,616 | -0.59(-1.67%) |
Dec 13, 2021 | 35.97 | 36.00 | 35.66 | 35.70 | 128,631 | -0.38(-1.07%) |
Dec 10, 2021 | 36.28 | 36.52 | 36.00 | 36.08 | 77,538 | +0.25(+0.70%) |
Dec 09, 2021 | 36.07 | 36.09 | 35.76 | 35.83 | 241,172 | -0.73(-2.01%) |
Dec 08, 2021 | 36.64 | 36.72 | 36.40 | 36.56 | 59,787 | -0.05(-0.12%) |
Dec 07, 2021 | 36.48 | 36.76 | 36.42 | 36.61 | 82,480 | +0.03(+0.08%) |
Dec 06, 2021 | 36.44 | 36.69 | 35.42 | 36.58 | 131,681 | +0.36(+0.99%) |
Dec 03, 2021 | 36.59 | 36.59 | 35.93 | 36.22 | 81,462 | +0.82(+2.32%) |
Dec 02, 2021 | 35.20 | 35.46 | 35.04 | 35.40 | 120,320 | +0.45(+1.29%) |
Dec 01, 2021 | 35.55 | 35.89 | 34.95 | 34.95 | 87,870 | -0.16(-0.46%) |
Nov 30, 2021 | 35.52 | 35.63 | 34.79 | 35.11 | 103,944 | -0.61(-1.69%) |
Nov 29, 2021 | 35.83 | 36.03 | 35.50 | 35.72 | 105,639 | -0.50(-1.39%) |
Nov 26, 2021 | 36.55 | 36.55 | 36.08 | 36.22 | 44,583 | -0.92(-2.48%) |
Nov 24, 2021 | 37.30 | 37.30 | 37.00 | 37.14 | 38,746 | -0.94(-2.47%) |
Nov 23, 2021 | 38.31 | 38.44 | 37.84 | 38.08 | 52,530 | -1.00(-2.56%) |
Nov 22, 2021 | 39.16 | 39.32 | 39.00 | 39.08 | 106,325 | +0.10(+0.26%) |
Nov 19, 2021 | 38.97 | 39.14 | 38.91 | 38.98 | 46,896 | -0.09(-0.23%) |
Nov 18, 2021 | 39.09 | 39.13 | 39.07 | 39.07 | 66,620 | +0.15(+0.39%) |
Nov 17, 2021 | 39.08 | 39.08 | 38.87 | 38.92 | 31,577 | +0.16(+0.41%) |
Nov 16, 2021 | 38.79 | 38.98 | 38.75 | 38.76 | 52,049 | -0.05(-0.13%) |
Nov 15, 2021 | 38.93 | 39.04 | 38.81 | 38.81 | 41,675 | -0.33(-0.84%) |
Nov 12, 2021 | 38.83 | 39.18 | 38.83 | 39.14 | 28,086 | +0.31(+0.80%) |
Nov 11, 2021 | 38.88 | 39.02 | 38.80 | 38.83 | 56,296 | -0.01(-0.03%) |
Nov 10, 2021 | 39.16 | 38.75 | 38.84 | 43,350 | -0.61(-1.55%) | |
Nov 09, 2021 | 39.29 | 39.45 | 39.20 | 39.45 | 38,639 | +0.12(+0.29%) |
Nov 08, 2021 | 39.17 | 39.36 | 39.12 | 39.34 | 99,397 | +0.23(+0.58%) |
Nov 05, 2021 | 38.85 | 39.11 | 38.78 | 39.11 | 26,153 | +0.06(+0.15%) |
Nov 04, 2021 | 39.02 | 39.17 | 38.94 | 39.05 | 62,936 | -0.34(-0.85%) |
Nov 03, 2021 | 39.20 | 39.47 | 38.93 | 39.38 | 53,499 | +0.41(+1.05%) |
Nov 02, 2021 | 38.99 | 39.10 | 38.86 | 38.98 | 48,567 | +0.05(+0.12%) |