Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.60 | 33.47 | 1,203,508 | +0.69(+2.12%) | ||
Jan 28, 2022 | 32.81 | 32.98 | 31.35 | 32.78 | 1,346,508 | -0.06(-0.17%) |
Jan 27, 2022 | 34.05 | 34.55 | 32.47 | 32.83 | 948,515 | -1.22(-3.58%) |
Jan 26, 2022 | 35.82 | 36.02 | 33.89 | 34.05 | 857,334 | -1.48(-4.17%) |
Jan 25, 2022 | 33.74 | 35.94 | 33.58 | 35.53 | 1,023,275 | +0.97(+2.80%) |
Jan 24, 2022 | 32.70 | 34.66 | 31.65 | 34.57 | 1,533,049 | +1.25(+3.74%) |
Jan 21, 2022 | 33.44 | 34.35 | 33.21 | 33.32 | 995,593 | -0.38(-1.11%) |
Jan 20, 2022 | 34.62 | 35.18 | 33.63 | 33.70 | 630,992 | -0.58(-1.70%) |
Jan 19, 2022 | 34.27 | 35.26 | 34.11 | 34.28 | 822,224 | +0.41(+1.22%) |
Jan 18, 2022 | 34.71 | 34.90 | 33.69 | 33.86 | 1,110,097 | -1.32(-3.76%) |
Jan 14, 2022 | 35.19 | 0 | -0.71(-1.99%) | |||
Jan 13, 2022 | 35.07 | 36.48 | 34.94 | 35.90 | 749,430 | +1.17(+3.38%) |
Jan 12, 2022 | 35.71 | 35.88 | 34.71 | 34.73 | 879,679 | -0.97(-2.71%) |
Jan 11, 2022 | 35.97 | 36.11 | 35.56 | 35.69 | 657,796 | -0.50(-1.37%) |
Jan 10, 2022 | 36.32 | 36.34 | 34.85 | 36.19 | 1,291,230 | -0.33(-0.90%) |
Jan 07, 2022 | 36.49 | 37.47 | 35.97 | 36.52 | 878,333 | -0.12(-0.33%) |
Jan 06, 2022 | 37.75 | 38.59 | 36.58 | 36.64 | 772,241 | -1.03(-2.74%) |
Jan 05, 2022 | 38.55 | 39.51 | 37.51 | 37.67 | 1,187,554 | +0.07(+0.17%) |
Jan 04, 2022 | 36.99 | 37.77 | 36.47 | 37.61 | 768,187 | +1.20(+3.30%) |
Jan 03, 2022 | 36.17 | 37.27 | 36.17 | 36.41 | 1,084,079 | -0.32(-0.87%) |
Dec 31, 2021 | 37.33 | 37.90 | 36.62 | 36.73 | 568,540 | -0.56(-1.51%) |
Dec 30, 2021 | 36.89 | 37.72 | 36.80 | 37.29 | 583,049 | +0.49(+1.33%) |
Dec 29, 2021 | 36.95 | 37.34 | 36.62 | 36.80 | 513,872 | -0.40(-1.08%) |
Dec 28, 2021 | 37.59 | 38.35 | 37.17 | 37.20 | 430,706 | -0.65(-1.71%) |
Dec 27, 2021 | 37.75 | 38.37 | 36.89 | 37.85 | 481,476 | +0.08(+0.22%) |
Dec 23, 2021 | 38.24 | 38.84 | 37.12 | 37.77 | 1,020,583 | -0.07(-0.17%) |
Dec 22, 2021 | 37.31 | 38.31 | 36.72 | 37.83 | 934,620 | +0.73(+1.97%) |
Dec 21, 2021 | 35.18 | 37.34 | 35.18 | 37.10 | 985,705 | +1.99(+5.66%) |
Dec 20, 2021 | 35.02 | 35.52 | 34.20 | 35.11 | 861,877 | -0.83(-2.32%) |
Dec 17, 2021 | 35.09 | 36.28 | 34.16 | 35.95 | 1,727,254 | +0.85(+2.43%) |
Dec 16, 2021 | 37.12 | 37.46 | 34.91 | 35.09 | 1,181,756 | -1.88(-5.07%) |
Dec 15, 2021 | 37.76 | 37.98 | 35.81 | 36.97 | 1,122,852 | -1.23(-3.22%) |
Dec 14, 2021 | 37.83 | 38.82 | 37.62 | 38.20 | 766,160 | -0.05(-0.14%) |
Dec 13, 2021 | 39.06 | 39.06 | 37.64 | 38.25 | 788,603 | -0.62(-1.60%) |
Dec 10, 2021 | 38.64 | 39.20 | 37.72 | 38.87 | 634,474 | +0.37(+0.95%) |
Dec 09, 2021 | 38.63 | 39.38 | 38.35 | 38.51 | 507,396 | -0.55(-1.42%) |
Dec 08, 2021 | 38.44 | 39.95 | 38.09 | 39.06 | 786,892 | +1.08(+2.84%) |
Dec 07, 2021 | 39.30 | 39.64 | 37.72 | 37.98 | 688,882 | -0.76(-1.96%) |
Dec 06, 2021 | 37.11 | 38.87 | 36.99 | 38.74 | 1,063,833 | +1.97(+5.36%) |
Dec 03, 2021 | 36.63 | 37.06 | 35.71 | 36.77 | 1,241,948 | +0.10(+0.28%) |
Dec 02, 2021 | 34.85 | 37.04 | 34.85 | 36.67 | 1,550,099 | +2.11(+6.11%) |
Dec 01, 2021 | 36.94 | 37.89 | 34.41 | 34.56 | 1,072,502 | -1.39(-3.86%) |
Nov 30, 2021 | 36.23 | 36.73 | 35.67 | 35.95 | 1,667,931 | -0.72(-1.97%) |
Nov 29, 2021 | 38.37 | 38.38 | 36.14 | 36.67 | 1,082,287 | -0.85(-2.27%) |
Nov 26, 2021 | 36.54 | 37.68 | 35.84 | 37.52 | 975,772 | -1.58(-4.03%) |
Nov 24, 2021 | 38.51 | 39.37 | 37.97 | 39.10 | 528,009 | +0.03(+0.08%) |
Nov 23, 2021 | 39.87 | 39.87 | 38.50 | 39.07 | 909,824 | -0.47(-1.19%) |
Nov 22, 2021 | 39.05 | 40.00 | 38.63 | 39.54 | 877,909 | +0.61(+1.57%) |
Nov 19, 2021 | 39.00 | 39.06 | 38.22 | 38.93 | 912,737 | -0.55(-1.40%) |
Nov 18, 2021 | 40.82 | 39.52 | 38.96 | 39.48 | 737,033 | -1.49(-3.64%) |
Nov 17, 2021 | 40.88 | 41.65 | 40.42 | 40.97 | 671,282 | -0.12(-0.30%) |
Nov 16, 2021 | 41.67 | 42.06 | 41.07 | 41.10 | 721,429 | -0.85(-2.04%) |
Nov 15, 2021 | 42.19 | 42.58 | 41.77 | 41.95 | 821,209 | +0.40(+0.97%) |
Nov 12, 2021 | 41.51 | 41.85 | 40.95 | 41.55 | 663,308 | -0.15(-0.36%) |
Nov 11, 2021 | 42.21 | 42.82 | 41.58 | 41.70 | 520,184 | -0.61(-1.44%) |
Nov 10, 2021 | 42.22 | 42.31 | 915,427 | -0.26(-0.62%) | ||
Nov 09, 2021 | 42.58 | 42.61 | 41.44 | 42.57 | 865,778 | +0.26(+0.62%) |
Nov 08, 2021 | 43.69 | 44.25 | 42.12 | 42.31 | 1,287,969 | -1.41(-3.22%) |
Nov 05, 2021 | 42.14 | 43.95 | 42.07 | 43.71 | 2,350,409 | +2.92(+7.15%) |
Nov 04, 2021 | 40.97 | 41.41 | 40.03 | 40.80 | 2,002,904 | +0.79(+1.97%) |
Nov 03, 2021 | 38.66 | 40.71 | 38.55 | 40.01 | 1,809,689 | +1.43(+3.70%) |
Nov 02, 2021 | 39.58 | 39.82 | 37.79 | 38.58 | 1,698,858 | -1.25(-3.13%) |