Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.63 | 36.22 | 35.12 | 35.74 | 913,584 | -0.26(-0.72%) |
Jan 28, 2022 | 34.50 | 36.04 | 34.30 | 36.00 | 420,745 | +1.40(+4.05%) |
Jan 27, 2022 | 35.72 | 36.05 | 34.08 | 34.60 | 1,319,736 | -1.15(-3.22%) |
Jan 26, 2022 | 36.34 | 37.00 | 35.51 | 35.75 | 1,426,715 | -0.10(-0.28%) |
Jan 25, 2022 | 36.00 | 36.89 | 35.15 | 35.85 | 5,686,890 | +6.62(+22.65%) |
Jan 24, 2022 | 26.21 | 29.35 | 26.11 | 29.23 | 1,621,438 | +2.12(+7.82%) |
Jan 21, 2022 | 28.71 | 29.26 | 27.09 | 27.11 | 1,153,853 | -2.25(-7.66%) |
Jan 20, 2022 | 30.84 | 31.66 | 29.29 | 29.36 | 943,121 | -1.43(-4.64%) |
Jan 19, 2022 | 32.01 | 32.22 | 30.68 | 30.79 | 490,297 | -1.12(-3.51%) |
Jan 18, 2022 | 32.90 | 33.81 | 31.60 | 31.91 | 630,763 | -1.75(-5.20%) |
Jan 14, 2022 | 33.66 | 0 | -1.01(-2.91%) | |||
Jan 13, 2022 | 35.22 | 36.69 | 34.54 | 34.67 | 373,673 | -1.37(-3.80%) |
Jan 12, 2022 | 38.05 | 38.05 | 36.00 | 36.04 | 242,577 | -1.65(-4.38%) |
Jan 11, 2022 | 36.90 | 38.17 | 36.66 | 37.69 | 476,219 | +0.95(+2.59%) |
Jan 10, 2022 | 36.48 | 36.79 | 35.72 | 36.74 | 383,258 | -0.13(-0.35%) |
Jan 07, 2022 | 35.60 | 37.25 | 35.37 | 36.87 | 453,743 | +1.18(+3.31%) |
Jan 06, 2022 | 35.47 | 36.24 | 34.66 | 35.69 | 326,699 | +0.36(+1.02%) |
Jan 05, 2022 | 36.50 | 37.15 | 35.02 | 35.33 | 381,160 | -1.59(-4.31%) |
Jan 04, 2022 | 38.32 | 38.66 | 36.59 | 36.92 | 290,693 | -0.87(-2.30%) |
Jan 03, 2022 | 38.46 | 39.38 | 37.72 | 37.79 | 527,623 | -0.27(-0.71%) |
Dec 31, 2021 | 37.97 | 38.78 | 37.54 | 38.06 | 397,853 | +0.25(+0.66%) |
Dec 30, 2021 | 37.43 | 38.67 | 37.43 | 37.81 | 426,600 | +0.25(+0.67%) |
Dec 29, 2021 | 36.49 | 37.62 | 36.21 | 37.56 | 563,675 | +0.90(+2.45%) |
Dec 28, 2021 | 37.27 | 37.93 | 36.64 | 36.66 | 474,721 | -0.94(-2.50%) |
Dec 27, 2021 | 37.31 | 37.74 | 36.15 | 37.60 | 542,265 | +0.09(+0.24%) |
Dec 23, 2021 | 37.96 | 38.23 | 37.11 | 37.51 | 403,328 | +0.24(+0.64%) |
Dec 22, 2021 | 37.18 | 38.27 | 37.02 | 37.27 | 495,015 | -0.08(-0.21%) |
Dec 21, 2021 | 34.67 | 37.53 | 34.40 | 37.35 | 720,416 | +3.16(+9.24%) |
Dec 20, 2021 | 33.62 | 34.74 | 33.48 | 34.19 | 717,139 | -0.55(-1.58%) |
Dec 17, 2021 | 33.15 | 34.82 | 32.61 | 34.74 | 731,176 | +1.29(+3.86%) |
Dec 16, 2021 | 34.69 | 35.13 | 33.39 | 33.45 | 613,207 | -0.88(-2.56%) |
Dec 15, 2021 | 35.56 | 35.56 | 33.24 | 34.33 | 589,218 | -0.94(-2.67%) |
Dec 14, 2021 | 36.09 | 36.61 | 35.21 | 35.27 | 671,642 | -0.88(-2.43%) |
Dec 13, 2021 | 37.00 | 37.50 | 35.42 | 36.15 | 547,905 | -1.29(-3.45%) |
Dec 10, 2021 | 39.18 | 39.63 | 37.40 | 37.44 | 596,587 | -1.40(-3.60%) |
Dec 09, 2021 | 38.69 | 39.54 | 38.29 | 38.84 | 417,786 | -0.47(-1.20%) |
Dec 08, 2021 | 39.46 | 40.74 | 38.84 | 39.31 | 456,344 | +0.11(+0.28%) |
Dec 07, 2021 | 38.99 | 40.04 | 38.92 | 39.20 | 610,906 | +0.83(+2.16%) |
Dec 06, 2021 | 38.12 | 39.21 | 37.23 | 38.37 | 645,464 | +1.06(+2.84%) |
Dec 03, 2021 | 37.23 | 37.68 | 36.46 | 37.31 | 820,294 | -0.16(-0.43%) |
Dec 02, 2021 | 35.92 | 37.77 | 35.92 | 37.47 | 811,834 | +1.84(+5.16%) |
Dec 01, 2021 | 39.26 | 39.26 | 35.53 | 35.63 | 1,217,530 | -2.71(-7.07%) |
Nov 30, 2021 | 38.92 | 39.51 | 37.64 | 38.34 | 842,023 | -1.18(-2.99%) |
Nov 29, 2021 | 40.00 | 40.85 | 39.03 | 39.52 | 680,662 | -1.59(-3.87%) |
Nov 26, 2021 | 38.81 | 42.08 | 38.19 | 41.11 | 601,261 | +0.06(+0.15%) |
Nov 24, 2021 | 40.66 | 41.45 | 39.44 | 41.05 | 1,079,269 | -0.39(-0.94%) |
Nov 23, 2021 | 42.47 | 43.05 | 40.78 | 41.44 | 729,977 | -0.81(-1.92%) |
Nov 22, 2021 | 44.17 | 44.57 | 41.79 | 42.25 | 757,686 | -1.72(-3.91%) |
Nov 19, 2021 | 44.03 | 44.88 | 43.56 | 43.97 | 611,995 | -0.73(-1.63%) |
Nov 18, 2021 | 45.68 | 44.73 | 44.36 | 44.70 | 352,819 | -1.03(-2.25%) |
Nov 17, 2021 | 45.49 | 46.13 | 45.34 | 45.73 | 267,281 | -0.39(-0.85%) |
Nov 16, 2021 | 45.90 | 46.13 | 44.72 | 46.12 | 271,949 | +0.09(+0.20%) |
Nov 15, 2021 | 46.70 | 47.11 | 45.45 | 46.03 | 361,176 | -0.02(-0.04%) |
Nov 12, 2021 | 46.15 | 46.70 | 45.61 | 46.05 | 270,908 | -0.01(-0.02%) |
Nov 11, 2021 | 46.40 | 46.79 | 45.30 | 46.06 | 418,068 | -0.63(-1.35%) |
Nov 10, 2021 | 46.92 | 46.69 | 1,128,686 | +0.21(+0.45%) | ||
Nov 09, 2021 | 43.48 | 47.19 | 42.87 | 46.48 | 1,162,217 | +2.85(+6.53%) |
Nov 08, 2021 | 45.61 | 45.61 | 43.27 | 43.63 | 802,625 | -1.60(-3.54%) |
Nov 05, 2021 | 43.81 | 46.20 | 43.81 | 45.23 | 1,298,456 | +2.29(+5.33%) |
Nov 04, 2021 | 45.22 | 45.87 | 42.55 | 42.94 | 920,479 | -2.61(-5.73%) |
Nov 03, 2021 | 45.19 | 46.88 | 44.84 | 45.55 | 341,641 | +0.16(+0.35%) |
Nov 02, 2021 | 47.01 | 47.07 | 44.86 | 45.39 | 344,948 | -1.97(-4.16%) |