Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.27 | 36.32 | 36.30 | 1,554,677 | -0.39(-1.07%) | |
Jan 28, 2022 | 36.48 | 36.75 | 35.73 | 36.70 | 776,448 | -0.25(-0.67%) |
Jan 27, 2022 | 37.07 | 37.81 | 36.41 | 36.94 | 1,003,477 | -0.02(-0.05%) |
Jan 26, 2022 | 37.38 | 38.02 | 36.71 | 36.96 | 883,315 | -0.15(-0.41%) |
Jan 25, 2022 | 37.48 | 37.74 | 36.02 | 37.12 | 1,308,696 | -0.58(-1.55%) |
Jan 24, 2022 | 36.57 | 37.90 | 36.57 | 37.70 | 1,020,525 | +0.62(+1.68%) |
Jan 21, 2022 | 36.90 | 37.48 | 36.51 | 37.08 | 721,877 | +0.08(+0.21%) |
Jan 20, 2022 | 38.97 | 39.00 | 36.95 | 37.00 | 983,391 | -2.13(-5.45%) |
Jan 19, 2022 | 39.93 | 40.05 | 38.77 | 39.13 | 1,290,773 | -0.63(-1.59%) |
Jan 18, 2022 | 39.31 | 40.13 | 38.74 | 39.76 | 1,501,747 | +0.49(+1.24%) |
Jan 14, 2022 | 39.28 | 0 | +1.65(+4.39%) | |||
Jan 13, 2022 | 36.15 | 37.68 | 36.02 | 37.62 | 1,215,197 | +1.76(+4.90%) |
Jan 12, 2022 | 36.66 | 36.79 | 35.67 | 35.86 | 1,096,055 | -0.63(-1.73%) |
Jan 11, 2022 | 36.76 | 36.93 | 36.00 | 36.49 | 1,053,357 | -0.11(-0.31%) |
Jan 10, 2022 | 36.45 | 36.71 | 36.11 | 36.61 | 885,437 | +0.28(+0.76%) |
Jan 07, 2022 | 36.36 | 36.54 | 35.97 | 36.33 | 880,736 | -0.03(-0.08%) |
Jan 06, 2022 | 36.72 | 36.90 | 35.99 | 36.36 | 797,394 | +0.02(+0.05%) |
Jan 05, 2022 | 36.22 | 37.10 | 36.12 | 36.34 | 1,360,385 | +0.29(+0.80%) |
Jan 04, 2022 | 35.63 | 36.36 | 35.37 | 36.06 | 1,023,282 | +0.92(+2.61%) |
Jan 03, 2022 | 34.86 | 35.42 | 34.67 | 35.14 | 1,132,901 | +0.40(+1.16%) |
Dec 31, 2021 | 33.99 | 35.04 | 33.87 | 34.74 | 1,513,130 | +0.67(+1.96%) |
Dec 30, 2021 | 34.02 | 34.20 | 33.71 | 34.07 | 2,365,867 | +0.20(+0.59%) |
Dec 29, 2021 | 34.05 | 34.15 | 33.65 | 33.87 | 2,459,240 | -0.06(-0.17%) |
Dec 28, 2021 | 33.40 | 34.23 | 33.40 | 33.92 | 1,947,982 | +0.47(+1.40%) |
Dec 27, 2021 | 32.99 | 33.46 | 32.90 | 33.46 | 832,502 | +0.39(+1.18%) |
Dec 23, 2021 | 32.81 | 33.56 | 32.71 | 33.06 | 805,170 | +0.38(+1.17%) |
Dec 22, 2021 | 32.63 | 33.17 | 32.53 | 32.68 | 746,268 | +0.00(+0.00%) |
Dec 21, 2021 | 32.18 | 33.06 | 32.18 | 32.68 | 863,702 | +0.54(+1.66%) |
Dec 20, 2021 | 32.62 | 32.84 | 31.98 | 32.15 | 1,040,701 | -0.86(-2.61%) |
Dec 17, 2021 | 33.39 | 33.44 | 32.43 | 33.01 | 1,632,034 | -0.31(-0.92%) |
Dec 16, 2021 | 32.91 | 33.57 | 32.67 | 33.31 | 1,180,602 | +0.61(+1.87%) |
Dec 15, 2021 | 33.83 | 33.93 | 32.15 | 32.70 | 1,688,500 | -1.10(-3.25%) |
Dec 14, 2021 | 33.49 | 34.52 | 33.39 | 33.80 | 1,088,661 | +0.21(+0.63%) |
Dec 13, 2021 | 33.26 | 33.91 | 32.98 | 33.59 | 980,671 | +0.25(+0.75%) |
Dec 10, 2021 | 33.56 | 33.91 | 33.13 | 33.34 | 1,059,146 | +0.12(+0.37%) |
Dec 09, 2021 | 31.91 | 33.71 | 31.88 | 33.22 | 1,787,255 | -1.30(-3.77%) |
Dec 08, 2021 | 35.21 | 35.31 | 34.51 | 34.52 | 1,054,627 | -0.64(-1.82%) |
Dec 07, 2021 | 35.37 | 35.96 | 35.07 | 35.16 | 820,565 | -0.13(-0.38%) |
Dec 06, 2021 | 34.79 | 36.05 | 34.62 | 35.29 | 962,950 | +0.70(+2.02%) |
Dec 03, 2021 | 34.45 | 34.94 | 34.29 | 34.59 | 805,803 | +0.23(+0.67%) |
Dec 02, 2021 | 33.63 | 34.75 | 33.50 | 34.36 | 881,783 | +0.96(+2.86%) |
Dec 01, 2021 | 33.66 | 34.55 | 33.37 | 33.41 | 1,711,304 | +0.35(+1.07%) |
Nov 30, 2021 | 34.18 | 34.50 | 32.68 | 33.05 | 1,568,403 | -1.40(-4.08%) |
Nov 29, 2021 | 35.33 | 35.33 | 33.99 | 34.46 | 1,235,154 | -0.53(-1.50%) |
Nov 26, 2021 | 34.86 | 35.33 | 34.61 | 34.99 | 660,966 | -0.88(-2.45%) |
Nov 24, 2021 | 35.99 | 36.27 | 35.67 | 35.86 | 848,127 | +0.00(+0.00%) |
Nov 23, 2021 | 36.29 | 36.48 | 35.72 | 35.86 | 942,380 | -0.21(-0.58%) |
Nov 22, 2021 | 34.68 | 36.38 | 34.49 | 36.07 | 953,570 | +1.48(+4.28%) |
Nov 19, 2021 | 34.46 | 35.02 | 34.31 | 34.59 | 962,519 | +0.08(+0.22%) |
Nov 18, 2021 | 35.04 | 34.51 | 34.35 | 34.52 | 945,721 | -0.42(-1.20%) |
Nov 17, 2021 | 35.17 | 35.43 | 34.80 | 34.94 | 1,078,259 | -0.18(-0.51%) |
Nov 16, 2021 | 34.75 | 35.55 | 34.75 | 35.12 | 950,624 | +0.37(+1.07%) |
Nov 15, 2021 | 34.73 | 34.95 | 34.54 | 34.75 | 647,165 | +0.21(+0.61%) |
Nov 12, 2021 | 34.57 | 34.98 | 34.33 | 34.54 | 1,029,542 | +0.09(+0.28%) |
Nov 11, 2021 | 34.42 | 34.54 | 33.73 | 34.44 | 994,149 | +0.01(+0.03%) |
Nov 10, 2021 | 33.56 | 34.43 | 968,461 | +0.85(+2.52%) | ||
Nov 09, 2021 | 33.15 | 33.99 | 33.03 | 33.59 | 1,520,415 | +0.38(+1.15%) |
Nov 08, 2021 | 33.81 | 33.89 | 33.04 | 33.21 | 1,105,712 | -0.39(-1.16%) |
Nov 05, 2021 | 32.93 | 34.14 | 32.91 | 33.59 | 1,692,057 | +0.95(+2.91%) |
Nov 04, 2021 | 32.68 | 33.17 | 32.48 | 32.64 | 1,135,709 | +0.06(+0.17%) |
Nov 03, 2021 | 32.05 | 33.09 | 32.00 | 32.59 | 1,315,346 | +0.39(+1.21%) |
Nov 02, 2021 | 32.73 | 32.74 | 31.47 | 32.20 | 1,441,152 | -0.36(-1.11%) |