Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.21 | 33.60 | 33.57 | 88,482 | +0.24(+0.71%) | |
Jan 28, 2022 | 33.06 | 33.33 | 32.88 | 33.34 | 92,969 | +0.07(+0.21%) |
Jan 27, 2022 | 33.46 | 33.56 | 33.15 | 33.27 | 139,612 | +0.25(+0.76%) |
Jan 26, 2022 | 33.36 | 33.37 | 32.92 | 33.02 | 253,472 | +0.23(+0.69%) |
Jan 25, 2022 | 32.70 | 32.95 | 32.45 | 32.79 | 113,872 | -0.20(-0.60%) |
Jan 24, 2022 | 32.70 | 32.99 | 32.09 | 32.99 | 197,738 | -0.36(-1.07%) |
Jan 21, 2022 | 33.64 | 33.68 | 33.32 | 33.35 | 190,044 | -0.55(-1.61%) |
Jan 20, 2022 | 34.10 | 34.24 | 33.89 | 33.90 | 3,052,475 | -0.12(-0.35%) |
Jan 19, 2022 | 34.23 | 34.25 | 34.01 | 34.01 | 114,267 | -0.02(-0.07%) |
Jan 18, 2022 | 34.06 | 34.14 | 33.96 | 34.04 | 92,611 | -0.17(-0.50%) |
Jan 14, 2022 | 34.21 | 0 | +0.05(+0.14%) | |||
Jan 13, 2022 | 34.45 | 34.45 | 34.15 | 34.16 | 203,592 | -0.25(-0.74%) |
Jan 12, 2022 | 34.41 | 34.46 | 34.35 | 34.41 | 135,600 | +0.04(+0.11%) |
Jan 11, 2022 | 34.19 | 34.38 | 34.13 | 34.38 | 351,929 | +0.24(+0.69%) |
Jan 10, 2022 | 34.13 | 34.17 | 33.87 | 34.14 | 56,593 | -0.30(-0.86%) |
Jan 07, 2022 | 34.41 | 34.45 | 34.26 | 34.44 | 63,313 | -0.02(-0.07%) |
Jan 06, 2022 | 34.48 | 34.52 | 34.35 | 34.46 | 72,659 | -0.07(-0.19%) |
Jan 05, 2022 | 34.87 | 34.89 | 34.53 | 34.53 | 86,357 | -0.35(-1.00%) |
Jan 04, 2022 | 34.94 | 34.94 | 34.74 | 34.88 | 183,300 | +0.10(+0.30%) |
Jan 03, 2022 | 34.73 | 34.81 | 34.60 | 34.77 | 341,354 | +0.46(+1.35%) |
Dec 31, 2021 | 34.41 | 34.44 | 34.31 | 34.31 | 42,631 | -0.09(-0.27%) |
Dec 30, 2021 | 34.53 | 34.56 | 34.39 | 34.40 | 88,689 | -0.06(-0.16%) |
Dec 29, 2021 | 34.45 | 34.53 | 34.35 | 34.46 | 108,910 | -0.08(-0.25%) |
Dec 28, 2021 | 34.56 | 34.62 | 34.46 | 34.55 | 80,313 | +0.06(+0.16%) |
Dec 27, 2021 | 34.28 | 34.49 | 34.22 | 34.49 | 48,238 | +0.36(+1.05%) |
Dec 23, 2021 | 34.06 | 34.20 | 34.06 | 34.13 | 53,874 | +0.17(+0.50%) |
Dec 22, 2021 | 33.63 | 33.98 | 33.59 | 33.96 | 92,771 | +0.25(+0.73%) |
Dec 21, 2021 | 33.51 | 33.72 | 33.47 | 33.72 | 78,225 | +0.42(+1.27%) |
Dec 20, 2021 | 33.14 | 33.29 | 33.05 | 33.29 | 63,840 | -0.06(-0.17%) |
Dec 17, 2021 | 33.43 | 33.56 | 33.32 | 33.35 | 86,023 | -0.23(-0.70%) |
Dec 16, 2021 | 33.75 | 33.79 | 33.52 | 33.58 | 97,274 | -0.08(-0.25%) |
Dec 15, 2021 | 33.37 | 33.67 | 33.24 | 33.67 | 62,093 | +0.36(+1.07%) |
Dec 14, 2021 | 33.34 | 33.43 | 33.18 | 33.31 | 59,628 | -0.18(-0.53%) |
Dec 13, 2021 | 33.67 | 33.68 | 33.47 | 33.49 | 44,087 | -0.20(-0.59%) |
Dec 10, 2021 | 33.71 | 33.78 | 33.61 | 33.69 | 63,589 | +0.05(+0.14%) |
Dec 09, 2021 | 33.78 | 33.79 | 33.64 | 33.64 | 63,453 | -0.24(-0.72%) |
Dec 08, 2021 | 33.95 | 33.96 | 33.82 | 33.88 | 120,474 | -0.02(-0.06%) |
Dec 07, 2021 | 33.73 | 33.97 | 33.73 | 33.90 | 59,563 | +0.69(+2.07%) |
Dec 06, 2021 | 33.09 | 33.26 | 33.01 | 33.22 | 118,296 | +0.48(+1.46%) |
Dec 03, 2021 | 33.00 | 33.05 | 32.57 | 32.74 | 65,306 | -0.21(-0.63%) |
Dec 02, 2021 | 32.73 | 33.03 | 32.73 | 32.94 | 249,943 | +0.31(+0.95%) |
Dec 01, 2021 | 33.04 | 33.33 | 32.57 | 32.63 | 1,706,982 | -0.02(-0.06%) |
Nov 30, 2021 | 32.83 | 32.92 | 32.56 | 32.65 | 56,895 | -0.39(-1.19%) |
Nov 29, 2021 | 33.15 | 33.15 | 32.91 | 33.05 | 48,448 | +0.24(+0.72%) |
Nov 26, 2021 | 33.07 | 33.10 | 32.71 | 32.81 | 68,486 | -1.04(-3.07%) |
Nov 24, 2021 | 33.59 | 33.85 | 33.59 | 33.85 | 43,886 | -0.05(-0.15%) |
Nov 23, 2021 | 33.92 | 34.00 | 33.74 | 33.90 | 102,187 | -0.11(-0.33%) |
Nov 22, 2021 | 34.14 | 34.24 | 34.01 | 34.01 | 82,645 | -0.09(-0.28%) |
Nov 19, 2021 | 34.20 | 34.21 | 34.09 | 34.11 | 126,351 | -0.26(-0.77%) |
Nov 18, 2021 | 34.39 | 34.37 | 34.35 | 34.37 | 128,165 | -0.06(-0.16%) |
Nov 17, 2021 | 34.46 | 34.47 | 34.40 | 34.43 | 50,218 | -0.00(-0.01%) |
Nov 16, 2021 | 34.45 | 34.49 | 34.43 | 34.43 | 91,433 | +0.04(+0.12%) |
Nov 15, 2021 | 34.40 | 34.42 | 34.33 | 34.39 | 186,307 | +0.07(+0.19%) |
Nov 12, 2021 | 34.32 | 34.35 | 34.27 | 34.32 | 119,051 | +0.08(+0.25%) |
Nov 11, 2021 | 34.22 | 34.27 | 34.18 | 34.24 | 132,842 | +0.23(+0.66%) |
Nov 10, 2021 | 34.02 | 34.01 | 39,952 | -0.03(-0.08%) | ||
Nov 09, 2021 | 34.15 | 34.18 | 34.00 | 34.04 | 59,053 | -0.05(-0.14%) |
Nov 08, 2021 | 34.17 | 34.17 | 34.06 | 34.09 | 38,909 | -0.03(-0.08%) |
Nov 05, 2021 | 34.17 | 34.18 | 34.00 | 34.12 | 146,224 | +0.04(+0.11%) |
Nov 04, 2021 | 34.00 | 34.08 | 34.00 | 34.08 | 72,488 | +0.06(+0.17%) |
Nov 03, 2021 | 33.77 | 34.02 | 33.77 | 34.02 | 229,434 | +0.25(+0.75%) |
Nov 02, 2021 | 33.69 | 33.80 | 33.68 | 33.77 | 109,830 | +0.04(+0.11%) |