Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.74 | 32.43 | 31.70 | 32.41 | 81,279 | +1.16(+3.71%) |
Jan 28, 2022 | 30.87 | 31.26 | 30.78 | 31.25 | 41,640 | -0.16(-0.51%) |
Jan 27, 2022 | 31.45 | 31.63 | 31.33 | 31.41 | 68,691 | -0.04(-0.13%) |
Jan 26, 2022 | 31.94 | 32.05 | 31.30 | 31.45 | 64,624 | -0.41(-1.29%) |
Jan 25, 2022 | 31.55 | 32.12 | 31.55 | 31.86 | 52,544 | -0.20(-0.64%) |
Jan 24, 2022 | 31.79 | 32.11 | 31.25 | 32.06 | 47,911 | -1.12(-3.36%) |
Jan 21, 2022 | 33.49 | 33.57 | 33.10 | 33.18 | 33,442 | -0.66(-1.95%) |
Jan 20, 2022 | 34.17 | 34.52 | 33.84 | 33.84 | 45,493 | +0.18(+0.53%) |
Jan 19, 2022 | 33.90 | 33.99 | 33.66 | 33.66 | 48,953 | +0.19(+0.57%) |
Jan 18, 2022 | 33.48 | 33.66 | 33.46 | 33.47 | 54,829 | -0.58(-1.71%) |
Jan 14, 2022 | 34.05 | 0 | -0.31(-0.90%) | |||
Jan 13, 2022 | 34.95 | 35.02 | 34.36 | 34.36 | 17,711 | -1.17(-3.29%) |
Jan 12, 2022 | 35.56 | 35.67 | 35.43 | 35.53 | 83,853 | +0.38(+1.07%) |
Jan 11, 2022 | 35.03 | 35.27 | 34.97 | 35.16 | 48,391 | +0.04(+0.10%) |
Jan 10, 2022 | 34.70 | 35.14 | 34.70 | 35.12 | 41,000 | -0.33(-0.93%) |
Jan 07, 2022 | 35.26 | 35.51 | 35.23 | 35.45 | 33,302 | +0.08(+0.23%) |
Jan 06, 2022 | 35.58 | 35.64 | 35.27 | 35.37 | 24,045 | -0.13(-0.37%) |
Jan 05, 2022 | 35.86 | 35.99 | 35.48 | 35.50 | 26,075 | +0.22(+0.62%) |
Jan 04, 2022 | 34.92 | 35.30 | 34.92 | 35.28 | 21,495 | -0.01(-0.03%) |
Jan 03, 2022 | 35.36 | 35.40 | 35.11 | 35.29 | 22,410 | -0.46(-1.29%) |
Dec 31, 2021 | 35.67 | 35.90 | 35.67 | 35.75 | 12,715 | +0.15(+0.42%) |
Dec 30, 2021 | 35.76 | 35.78 | 35.60 | 35.60 | 15,672 | -0.38(-1.05%) |
Dec 29, 2021 | 35.76 | 35.98 | 35.76 | 35.98 | 29,498 | +0.20(+0.55%) |
Dec 28, 2021 | 35.85 | 35.90 | 35.69 | 35.78 | 35,457 | -0.01(-0.03%) |
Dec 27, 2021 | 35.68 | 35.81 | 35.68 | 35.79 | 20,409 | +0.24(+0.69%) |
Dec 23, 2021 | 35.31 | 35.57 | 35.25 | 35.55 | 27,500 | +0.23(+0.64%) |
Dec 22, 2021 | 34.80 | 35.32 | 34.79 | 35.32 | 29,851 | +0.61(+1.76%) |
Dec 21, 2021 | 34.80 | 34.80 | 34.50 | 34.71 | 50,011 | -0.08(-0.23%) |
Dec 20, 2021 | 34.66 | 34.80 | 34.58 | 34.79 | 47,307 | +0.10(+0.29%) |
Dec 17, 2021 | 34.84 | 34.89 | 34.68 | 34.69 | 26,509 | -0.44(-1.25%) |
Dec 16, 2021 | 35.35 | 35.35 | 35.01 | 35.13 | 28,617 | +0.00(+0.00%) |
Dec 15, 2021 | 34.80 | 35.13 | 34.59 | 35.13 | 21,051 | +0.88(+2.58%) |
Dec 14, 2021 | 34.73 | 34.77 | 34.12 | 34.25 | 49,508 | -0.66(-1.90%) |
Dec 13, 2021 | 34.93 | 35.04 | 34.83 | 34.91 | 37,668 | +0.31(+0.90%) |
Dec 10, 2021 | 34.45 | 34.60 | 34.27 | 34.60 | 27,331 | +0.01(+0.01%) |
Dec 09, 2021 | 34.58 | 34.65 | 34.47 | 34.59 | 31,084 | -0.38(-1.10%) |
Dec 08, 2021 | 34.71 | 35.01 | 34.71 | 34.98 | 32,998 | -0.32(-0.91%) |
Dec 07, 2021 | 35.35 | 35.38 | 35.13 | 35.30 | 81,743 | +1.19(+3.49%) |
Dec 06, 2021 | 34.60 | 34.60 | 33.20 | 34.11 | 53,535 | +0.37(+1.10%) |
Dec 03, 2021 | 33.83 | 33.86 | 33.49 | 33.74 | 36,285 | -0.36(-1.06%) |
Dec 02, 2021 | 33.86 | 34.18 | 33.82 | 34.10 | 60,512 | +0.58(+1.73%) |
Dec 01, 2021 | 33.81 | 34.13 | 33.52 | 33.52 | 81,344 | +0.61(+1.84%) |
Nov 30, 2021 | 33.16 | 33.22 | 33.14 | 32.91 | 136,777 | -0.45(-1.36%) |
Nov 29, 2021 | 33.48 | 33.50 | 33.27 | 33.37 | 62,228 | +0.30(+0.91%) |
Nov 26, 2021 | 33.23 | 33.33 | 32.89 | 33.07 | 13,485 | -0.22(-0.66%) |
Nov 24, 2021 | 33.53 | 33.53 | 33.19 | 33.29 | 23,329 | -0.66(-1.94%) |
Nov 23, 2021 | 34.02 | 34.09 | 33.78 | 33.95 | 34,636 | -0.54(-1.57%) |
Nov 22, 2021 | 34.80 | 34.80 | 34.49 | 34.49 | 35,114 | -0.79(-2.24%) |
Nov 19, 2021 | 35.28 | 35.33 | 35.16 | 35.28 | 20,228 | +0.13(+0.37%) |
Nov 18, 2021 | 35.10 | 35.15 | 35.10 | 35.15 | 27,649 | -0.41(-1.15%) |
Nov 17, 2021 | 35.53 | 35.60 | 35.39 | 35.56 | 28,846 | +0.36(+1.02%) |
Nov 16, 2021 | 35.41 | 35.44 | 35.11 | 35.20 | 29,208 | +0.95(+2.77%) |
Nov 15, 2021 | 34.49 | 34.54 | 34.25 | 34.25 | 25,529 | -0.78(-2.23%) |
Nov 12, 2021 | 34.91 | 35.03 | 34.84 | 35.03 | 18,985 | +0.85(+2.49%) |
Nov 11, 2021 | 34.00 | 34.31 | 33.99 | 34.18 | 56,478 | +0.43(+1.27%) |
Nov 10, 2021 | 34.29 | 33.75 | 33.75 | 17,506 | -0.27(-0.79%) | |
Nov 09, 2021 | 34.23 | 34.23 | 33.78 | 34.02 | 53,316 | -0.44(-1.28%) |
Nov 08, 2021 | 34.69 | 34.75 | 34.46 | 34.46 | 19,088 | -0.55(-1.57%) |
Nov 05, 2021 | 35.01 | 35.07 | 34.78 | 35.01 | 23,876 | +0.23(+0.66%) |
Nov 04, 2021 | 34.56 | 34.85 | 34.41 | 34.78 | 168,524 | +0.05(+0.14%) |
Nov 03, 2021 | 34.42 | 34.75 | 34.24 | 34.73 | 38,188 | +0.70(+2.06%) |
Nov 02, 2021 | 34.43 | 34.44 | 33.98 | 34.03 | 25,620 | +0.14(+0.41%) |