Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.08 | 34.80 | 34.77 | 2,613,473 | +0.81(+2.39%) | |
Jan 28, 2022 | 33.54 | 33.97 | 33.12 | 33.96 | 2,794,190 | -0.58(-1.68%) |
Jan 27, 2022 | 35.23 | 35.46 | 34.37 | 34.54 | 2,976,279 | -0.71(-2.01%) |
Jan 26, 2022 | 35.97 | 36.08 | 34.97 | 35.25 | 2,751,593 | -0.03(-0.09%) |
Jan 25, 2022 | 35.30 | 35.53 | 34.85 | 35.28 | 2,663,249 | -0.43(-1.20%) |
Jan 24, 2022 | 35.17 | 35.74 | 34.51 | 35.71 | 3,225,556 | -0.68(-1.87%) |
Jan 21, 2022 | 36.69 | 36.89 | 36.35 | 36.39 | 2,409,471 | -0.58(-1.57%) |
Jan 20, 2022 | 37.40 | 37.67 | 36.94 | 36.97 | 1,794,143 | -0.06(-0.16%) |
Jan 19, 2022 | 37.38 | 37.47 | 36.98 | 37.03 | 2,997,882 | +0.41(+1.12%) |
Jan 18, 2022 | 36.72 | 36.76 | 36.45 | 36.62 | 1,651,022 | -0.73(-1.95%) |
Jan 14, 2022 | 37.35 | 0 | -0.60(-1.58%) | |||
Jan 13, 2022 | 38.34 | 38.43 | 37.88 | 37.95 | 1,550,748 | -0.66(-1.71%) |
Jan 12, 2022 | 38.32 | 38.64 | 38.30 | 38.61 | 1,520,441 | +1.19(+3.18%) |
Jan 11, 2022 | 36.96 | 37.44 | 36.85 | 37.42 | 1,987,156 | +0.64(+1.74%) |
Jan 10, 2022 | 36.86 | 36.92 | 36.35 | 36.78 | 2,266,618 | -1.32(-3.46%) |
Jan 07, 2022 | 38.09 | 38.25 | 37.81 | 38.10 | 1,372,133 | -0.17(-0.44%) |
Jan 06, 2022 | 38.31 | 38.55 | 38.19 | 38.27 | 1,772,987 | -0.16(-0.42%) |
Jan 05, 2022 | 38.94 | 39.11 | 38.42 | 38.43 | 1,583,081 | -0.57(-1.46%) |
Jan 04, 2022 | 38.82 | 39.10 | 38.76 | 39.00 | 1,641,934 | +0.53(+1.38%) |
Jan 03, 2022 | 38.62 | 38.66 | 38.26 | 38.47 | 1,926,787 | +0.30(+0.79%) |
Dec 31, 2021 | 38.11 | 38.34 | 38.11 | 38.17 | 706,875 | +0.03(+0.08%) |
Dec 30, 2021 | 38.41 | 38.51 | 38.09 | 38.14 | 1,370,626 | -0.51(-1.32%) |
Dec 29, 2021 | 38.32 | 38.66 | 38.32 | 38.65 | 907,025 | +0.27(+0.70%) |
Dec 28, 2021 | 38.32 | 38.45 | 38.27 | 38.38 | 802,363 | +0.11(+0.29%) |
Dec 27, 2021 | 37.92 | 38.30 | 37.92 | 38.27 | 978,985 | +0.50(+1.32%) |
Dec 23, 2021 | 37.42 | 37.87 | 37.40 | 37.77 | 837,428 | +0.76(+2.05%) |
Dec 22, 2021 | 36.51 | 37.02 | 36.49 | 37.01 | 927,333 | +0.01(+0.03%) |
Dec 21, 2021 | 36.71 | 37.01 | 36.57 | 37.00 | 982,330 | +0.44(+1.20%) |
Dec 20, 2021 | 36.59 | 36.61 | 36.23 | 36.56 | 1,725,505 | -0.20(-0.54%) |
Dec 17, 2021 | 37.00 | 37.12 | 36.74 | 36.76 | 1,733,547 | -0.63(-1.68%) |
Dec 16, 2021 | 37.48 | 37.71 | 37.21 | 37.39 | 1,809,916 | +0.60(+1.63%) |
Dec 15, 2021 | 36.35 | 36.80 | 36.12 | 36.79 | 1,641,073 | +0.61(+1.69%) |
Dec 14, 2021 | 36.76 | 36.85 | 35.96 | 36.18 | 1,347,876 | -0.51(-1.39%) |
Dec 13, 2021 | 36.78 | 36.86 | 36.67 | 36.69 | 1,017,759 | -0.04(-0.11%) |
Dec 10, 2021 | 36.70 | 36.80 | 36.60 | 36.73 | 1,312,336 | +0.01(+0.03%) |
Dec 09, 2021 | 36.71 | 36.81 | 36.62 | 36.72 | 1,182,673 | -0.08(-0.22%) |
Dec 08, 2021 | 36.69 | 36.88 | 36.58 | 36.80 | 1,324,106 | +0.53(+1.46%) |
Dec 07, 2021 | 35.82 | 36.38 | 35.82 | 36.27 | 2,357,920 | +0.15(+0.42%) |
Dec 06, 2021 | 35.78 | 36.20 | 35.65 | 36.12 | 1,891,050 | +0.70(+1.98%) |
Dec 03, 2021 | 35.90 | 35.93 | 35.07 | 35.42 | 1,936,009 | +0.12(+0.34%) |
Dec 02, 2021 | 34.79 | 35.40 | 34.75 | 35.30 | 2,042,527 | +1.15(+3.37%) |
Dec 01, 2021 | 34.87 | 35.15 | 34.14 | 34.15 | 2,020,101 | -0.40(-1.16%) |
Nov 30, 2021 | 34.75 | 35.03 | 34.34 | 34.55 | 1,971,313 | -0.19(-0.55%) |
Nov 29, 2021 | 34.69 | 34.88 | 34.44 | 34.74 | 1,212,867 | +0.55(+1.61%) |
Nov 26, 2021 | 34.28 | 34.44 | 34.04 | 34.19 | 1,080,298 | -0.98(-2.79%) |
Nov 24, 2021 | 34.88 | 35.22 | 34.86 | 35.17 | 1,349,438 | -0.39(-1.10%) |
Nov 23, 2021 | 35.59 | 35.78 | 35.37 | 35.56 | 1,103,404 | -0.06(-0.17%) |
Nov 22, 2021 | 35.90 | 36.08 | 35.62 | 35.62 | 1,129,391 | -0.12(-0.34%) |
Nov 19, 2021 | 35.77 | 35.98 | 35.71 | 35.74 | 1,065,428 | +0.05(+0.14%) |
Nov 18, 2021 | 35.65 | 35.69 | 35.63 | 35.69 | 730,043 | +0.04(+0.11%) |
Nov 17, 2021 | 35.64 | 35.70 | 35.50 | 35.65 | 1,091,334 | +0.55(+1.57%) |
Nov 16, 2021 | 34.89 | 35.23 | 34.87 | 35.10 | 2,177,015 | +0.22(+0.63%) |
Nov 15, 2021 | 35.06 | 35.09 | 34.87 | 34.88 | 633,706 | -0.18(-0.51%) |
Nov 12, 2021 | 34.84 | 35.18 | 34.78 | 35.06 | 888,476 | +0.30(+0.86%) |
Nov 11, 2021 | 34.87 | 34.93 | 34.73 | 34.76 | 894,984 | +0.13(+0.38%) |
Nov 10, 2021 | 34.85 | 34.58 | 34.63 | 933,537 | -0.38(-1.09%) | |
Nov 09, 2021 | 35.00 | 35.07 | 34.84 | 35.01 | 788,277 | +0.13(+0.37%) |
Nov 08, 2021 | 34.70 | 34.95 | 34.67 | 34.88 | 784,006 | +0.35(+1.01%) |
Nov 05, 2021 | 34.53 | 34.61 | 34.38 | 34.53 | 1,305,319 | -0.21(-0.60%) |
Nov 04, 2021 | 34.65 | 34.76 | 34.60 | 34.74 | 1,094,872 | +0.00(+0.00%) |
Nov 03, 2021 | 34.50 | 34.81 | 34.20 | 34.74 | 1,607,403 | +0.93(+2.75%) |
Nov 02, 2021 | 33.46 | 33.83 | 33.44 | 33.81 | 2,543,488 | +0.46(+1.38%) |