Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.29 | 34.45 | 34.42 | 176,275 | +0.82(+2.44%) | |
Jan 28, 2022 | 32.07 | 33.66 | 32.02 | 33.60 | 132,795 | +1.36(+4.21%) |
Jan 27, 2022 | 33.07 | 33.82 | 31.80 | 32.24 | 216,700 | -0.86(-2.60%) |
Jan 26, 2022 | 34.10 | 34.43 | 32.88 | 33.10 | 223,280 | -1.35(-3.91%) |
Jan 25, 2022 | 34.01 | 34.79 | 32.98 | 34.45 | 97,264 | +0.03(+0.09%) |
Jan 24, 2022 | 33.31 | 34.61 | 32.73 | 34.42 | 193,277 | +0.71(+2.12%) |
Jan 21, 2022 | 34.50 | 34.70 | 33.47 | 33.71 | 138,778 | -0.83(-2.40%) |
Jan 20, 2022 | 34.64 | 35.13 | 34.35 | 34.54 | 177,149 | -0.18(-0.51%) |
Jan 19, 2022 | 35.02 | 35.02 | 34.04 | 34.71 | 115,836 | -0.21(-0.62%) |
Jan 18, 2022 | 35.66 | 35.66 | 34.73 | 34.93 | 171,288 | -1.00(-2.77%) |
Jan 14, 2022 | 35.93 | 0 | -0.33(-0.92%) | |||
Jan 13, 2022 | 37.14 | 37.74 | 36.10 | 36.26 | 176,453 | -1.02(-2.73%) |
Jan 12, 2022 | 36.89 | 37.47 | 36.77 | 37.27 | 175,018 | +0.51(+1.38%) |
Jan 11, 2022 | 35.96 | 37.24 | 35.60 | 36.77 | 230,205 | +0.81(+2.26%) |
Jan 10, 2022 | 36.31 | 36.68 | 35.80 | 35.96 | 137,409 | -0.40(-1.10%) |
Jan 07, 2022 | 34.98 | 36.73 | 34.98 | 36.36 | 195,321 | +1.15(+3.27%) |
Jan 06, 2022 | 35.33 | 35.80 | 34.92 | 35.20 | 115,881 | -0.18(-0.50%) |
Jan 05, 2022 | 35.95 | 36.25 | 35.28 | 35.38 | 162,262 | -0.77(-2.14%) |
Jan 04, 2022 | 36.11 | 36.77 | 35.88 | 36.15 | 191,100 | +0.05(+0.14%) |
Jan 03, 2022 | 37.00 | 37.54 | 35.86 | 36.10 | 171,750 | -0.81(-2.20%) |
Dec 31, 2021 | 36.18 | 37.04 | 35.66 | 36.91 | 239,537 | +0.57(+1.56%) |
Dec 30, 2021 | 35.90 | 36.91 | 35.73 | 36.35 | 190,535 | +0.48(+1.33%) |
Dec 29, 2021 | 35.74 | 36.51 | 35.38 | 35.87 | 131,763 | +0.06(+0.16%) |
Dec 28, 2021 | 35.91 | 36.42 | 35.57 | 35.81 | 178,249 | -0.07(-0.19%) |
Dec 27, 2021 | 35.69 | 36.13 | 35.24 | 35.88 | 228,387 | +0.09(+0.25%) |
Dec 23, 2021 | 35.71 | 35.91 | 35.15 | 35.79 | 131,917 | +0.14(+0.38%) |
Dec 22, 2021 | 35.50 | 36.25 | 34.94 | 35.65 | 143,712 | -0.05(-0.14%) |
Dec 21, 2021 | 34.88 | 36.07 | 34.87 | 35.70 | 201,254 | +1.01(+2.90%) |
Dec 20, 2021 | 35.75 | 35.76 | 34.51 | 34.70 | 273,390 | -1.59(-4.39%) |
Dec 17, 2021 | 35.61 | 36.49 | 35.49 | 36.29 | 311,750 | +0.80(+2.26%) |
Dec 16, 2021 | 34.49 | 36.17 | 34.26 | 35.49 | 384,938 | +0.92(+2.67%) |
Dec 15, 2021 | 34.39 | 35.00 | 34.26 | 34.56 | 345,660 | -0.02(-0.06%) |
Dec 14, 2021 | 34.98 | 35.43 | 34.40 | 34.58 | 212,005 | -0.54(-1.53%) |
Dec 13, 2021 | 35.22 | 35.55 | 34.76 | 35.12 | 371,693 | -0.27(-0.77%) |
Dec 10, 2021 | 36.09 | 36.09 | 35.13 | 35.39 | 177,516 | -0.20(-0.55%) |
Dec 09, 2021 | 36.30 | 36.61 | 35.30 | 35.59 | 106,059 | -0.93(-2.54%) |
Dec 08, 2021 | 36.56 | 36.60 | 35.70 | 36.51 | 116,187 | -0.08(-0.21%) |
Dec 07, 2021 | 37.05 | 37.59 | 36.16 | 36.59 | 186,395 | -0.36(-0.98%) |
Dec 06, 2021 | 37.03 | 37.33 | 36.49 | 36.95 | 144,442 | -0.11(-0.29%) |
Dec 03, 2021 | 36.24 | 37.16 | 35.85 | 37.06 | 191,764 | +0.88(+2.43%) |
Dec 02, 2021 | 36.45 | 36.72 | 35.70 | 36.18 | 257,737 | +0.08(+0.22%) |
Dec 01, 2021 | 37.35 | 37.94 | 35.55 | 36.10 | 424,303 | -0.97(-2.61%) |
Nov 30, 2021 | 36.05 | 37.16 | 35.62 | 37.07 | 277,139 | +0.69(+1.90%) |
Nov 29, 2021 | 36.70 | 36.70 | 35.81 | 36.38 | 174,983 | -0.26(-0.72%) |
Nov 26, 2021 | 35.82 | 37.44 | 35.33 | 36.64 | 121,925 | +0.25(+0.70%) |
Nov 24, 2021 | 36.56 | 37.62 | 36.31 | 36.39 | 121,110 | -0.33(-0.90%) |
Nov 23, 2021 | 36.35 | 37.03 | 36.10 | 36.72 | 205,835 | +0.23(+0.64%) |
Nov 22, 2021 | 36.31 | 36.96 | 36.25 | 36.49 | 167,126 | +0.00(+0.00%) |
Nov 19, 2021 | 36.83 | 37.48 | 36.30 | 36.49 | 120,638 | -0.72(-1.94%) |
Nov 18, 2021 | 37.64 | 37.29 | 36.90 | 37.21 | 344,902 | -0.29(-0.78%) |
Nov 17, 2021 | 37.80 | 38.50 | 36.93 | 37.50 | 264,622 | -0.35(-0.93%) |
Nov 16, 2021 | 38.98 | 38.98 | 37.64 | 37.85 | 191,101 | -1.07(-2.76%) |
Nov 15, 2021 | 40.71 | 40.84 | 38.89 | 38.92 | 185,266 | -1.73(-4.25%) |
Nov 12, 2021 | 40.29 | 41.58 | 40.29 | 40.65 | 381,736 | +0.25(+0.63%) |
Nov 11, 2021 | 39.83 | 40.79 | 39.83 | 40.40 | 166,233 | +0.62(+1.57%) |
Nov 10, 2021 | 39.80 | 39.77 | 134,984 | -0.33(-0.83%) | ||
Nov 09, 2021 | 40.05 | 40.74 | 39.84 | 40.10 | 160,002 | +0.05(+0.12%) |
Nov 08, 2021 | 39.72 | 40.37 | 39.64 | 40.06 | 163,571 | +0.33(+0.84%) |
Nov 05, 2021 | 39.31 | 40.43 | 39.31 | 39.72 | 190,547 | +0.50(+1.27%) |
Nov 04, 2021 | 39.28 | 40.52 | 39.07 | 39.23 | 273,181 | +0.21(+0.55%) |
Nov 03, 2021 | 38.67 | 39.38 | 38.54 | 39.01 | 290,018 | -0.01(-0.03%) |
Nov 02, 2021 | 38.44 | 39.05 | 37.29 | 39.02 | 398,384 | +0.55(+1.42%) |