Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.29 | 32.97 | 32.94 | 2,758,577 | +0.77(+2.39%) | |
Jan 28, 2022 | 31.78 | 32.18 | 31.38 | 32.17 | 2,949,328 | -0.55(-1.68%) |
Jan 27, 2022 | 33.38 | 33.60 | 32.56 | 32.72 | 3,141,526 | -0.67(-2.01%) |
Jan 26, 2022 | 34.08 | 34.18 | 33.13 | 33.40 | 2,904,365 | -0.03(-0.08%) |
Jan 25, 2022 | 33.44 | 33.67 | 33.02 | 33.42 | 2,811,116 | -0.41(-1.20%) |
Jan 24, 2022 | 33.32 | 33.86 | 32.69 | 33.83 | 3,404,644 | -0.64(-1.87%) |
Jan 21, 2022 | 34.76 | 34.95 | 34.44 | 34.48 | 2,543,248 | -0.55(-1.57%) |
Jan 20, 2022 | 35.43 | 35.69 | 34.99 | 35.03 | 1,893,756 | -0.06(-0.16%) |
Jan 19, 2022 | 35.41 | 35.49 | 35.03 | 35.08 | 3,164,329 | +0.39(+1.12%) |
Jan 18, 2022 | 34.79 | 34.83 | 34.54 | 34.69 | 1,742,689 | -0.69(-1.95%) |
Jan 14, 2022 | 35.39 | 0 | -0.57(-1.58%) | |||
Jan 13, 2022 | 36.32 | 36.41 | 35.89 | 35.95 | 1,636,848 | -0.63(-1.71%) |
Jan 12, 2022 | 36.30 | 36.61 | 36.29 | 36.58 | 1,604,858 | +1.13(+3.18%) |
Jan 11, 2022 | 35.02 | 35.47 | 34.91 | 35.45 | 2,097,486 | +0.61(+1.74%) |
Jan 10, 2022 | 34.92 | 34.98 | 34.44 | 34.85 | 2,392,464 | -1.25(-3.46%) |
Jan 07, 2022 | 36.09 | 36.24 | 35.82 | 36.10 | 1,448,316 | -0.16(-0.44%) |
Jan 06, 2022 | 36.29 | 36.52 | 36.18 | 36.26 | 1,871,426 | -0.15(-0.42%) |
Jan 05, 2022 | 36.89 | 37.05 | 36.40 | 36.41 | 1,670,976 | -0.54(-1.46%) |
Jan 04, 2022 | 36.78 | 37.05 | 36.72 | 36.95 | 1,733,096 | +0.50(+1.38%) |
Jan 03, 2022 | 36.59 | 36.63 | 36.24 | 36.45 | 2,033,765 | +0.28(+0.79%) |
Dec 31, 2021 | 36.11 | 36.33 | 36.11 | 36.16 | 746,121 | +0.03(+0.08%) |
Dec 30, 2021 | 36.39 | 36.48 | 36.09 | 36.13 | 1,446,725 | -0.48(-1.32%) |
Dec 29, 2021 | 36.30 | 36.63 | 36.30 | 36.62 | 957,384 | +0.26(+0.70%) |
Dec 28, 2021 | 36.30 | 36.43 | 36.26 | 36.36 | 846,911 | +0.10(+0.29%) |
Dec 27, 2021 | 35.93 | 36.29 | 35.92 | 36.26 | 1,033,339 | +0.47(+1.32%) |
Dec 23, 2021 | 35.45 | 35.87 | 35.43 | 35.78 | 883,923 | +0.72(+2.05%) |
Dec 22, 2021 | 34.59 | 35.07 | 34.57 | 35.06 | 978,820 | +0.01(+0.03%) |
Dec 21, 2021 | 34.78 | 35.06 | 34.65 | 35.05 | 1,036,870 | +0.42(+1.20%) |
Dec 20, 2021 | 34.67 | 34.68 | 34.32 | 34.64 | 1,821,307 | -0.19(-0.54%) |
Dec 17, 2021 | 35.05 | 35.17 | 34.81 | 34.83 | 1,829,796 | -0.60(-1.68%) |
Dec 16, 2021 | 35.51 | 35.73 | 35.25 | 35.42 | 1,910,405 | +0.57(+1.63%) |
Dec 15, 2021 | 34.44 | 34.86 | 34.22 | 34.85 | 1,732,188 | +0.58(+1.69%) |
Dec 14, 2021 | 34.83 | 34.91 | 34.07 | 34.28 | 1,422,712 | -0.48(-1.39%) |
Dec 13, 2021 | 34.85 | 34.92 | 34.74 | 34.76 | 1,074,266 | -0.04(-0.11%) |
Dec 10, 2021 | 34.77 | 34.87 | 34.67 | 34.80 | 1,385,199 | +0.01(+0.03%) |
Dec 09, 2021 | 34.78 | 34.87 | 34.69 | 34.79 | 1,248,336 | -0.08(-0.22%) |
Dec 08, 2021 | 34.76 | 34.94 | 34.66 | 34.86 | 1,397,622 | +0.50(+1.46%) |
Dec 07, 2021 | 33.94 | 34.46 | 33.94 | 34.36 | 2,488,835 | +0.14(+0.42%) |
Dec 06, 2021 | 33.90 | 34.29 | 33.77 | 34.22 | 1,996,044 | +0.66(+1.98%) |
Dec 03, 2021 | 34.01 | 34.04 | 33.23 | 33.56 | 2,043,499 | +0.11(+0.34%) |
Dec 02, 2021 | 32.96 | 33.54 | 32.92 | 33.44 | 2,155,931 | +1.09(+3.37%) |
Dec 01, 2021 | 33.04 | 33.30 | 32.34 | 32.35 | 2,132,260 | -0.38(-1.16%) |
Nov 30, 2021 | 32.92 | 33.19 | 32.53 | 32.73 | 2,080,763 | -0.18(-0.55%) |
Nov 29, 2021 | 32.87 | 33.05 | 32.63 | 32.91 | 1,280,207 | +0.52(+1.61%) |
Nov 26, 2021 | 32.48 | 32.62 | 32.25 | 32.39 | 1,140,277 | -0.93(-2.79%) |
Nov 24, 2021 | 33.05 | 33.37 | 33.03 | 33.32 | 1,424,361 | -0.37(-1.10%) |
Nov 23, 2021 | 33.72 | 33.90 | 33.50 | 33.69 | 1,164,666 | -0.06(-0.17%) |
Nov 22, 2021 | 34.01 | 34.18 | 33.74 | 33.75 | 1,192,096 | -0.11(-0.34%) |
Nov 19, 2021 | 33.89 | 34.09 | 33.83 | 33.86 | 1,124,582 | +0.05(+0.14%) |
Nov 18, 2021 | 33.77 | 33.81 | 33.76 | 33.81 | 770,576 | +0.04(+0.11%) |
Nov 17, 2021 | 33.77 | 33.82 | 33.63 | 33.77 | 1,151,926 | +0.52(+1.57%) |
Nov 16, 2021 | 33.05 | 33.37 | 33.04 | 33.25 | 2,297,886 | +0.21(+0.63%) |
Nov 15, 2021 | 33.22 | 33.24 | 33.04 | 33.05 | 668,890 | -0.17(-0.51%) |
Nov 12, 2021 | 33.01 | 33.33 | 32.96 | 33.22 | 937,805 | +0.28(+0.86%) |
Nov 11, 2021 | 33.04 | 33.09 | 32.90 | 32.93 | 944,674 | +0.12(+0.38%) |
Nov 10, 2021 | 33.02 | 32.76 | 32.81 | 985,368 | -0.36(-1.09%) | |
Nov 09, 2021 | 33.16 | 33.23 | 33.00 | 33.17 | 832,043 | +0.12(+0.37%) |
Nov 08, 2021 | 32.87 | 33.11 | 32.85 | 33.05 | 827,535 | +0.33(+1.01%) |
Nov 05, 2021 | 32.71 | 32.79 | 32.57 | 32.71 | 1,377,792 | -0.20(-0.60%) |
Nov 04, 2021 | 32.83 | 32.93 | 32.78 | 32.91 | 1,155,661 | +0.00(+0.00%) |
Nov 03, 2021 | 32.69 | 32.98 | 32.40 | 32.91 | 1,696,648 | +0.88(+2.75%) |
Nov 02, 2021 | 31.70 | 32.05 | 31.68 | 32.03 | 2,684,706 | +0.44(+1.38%) |