Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.46 | 31.92 | 31.87 | 19,093 | +1.38(+4.51%) | |
Jan 28, 2022 | 29.62 | 30.49 | 29.30 | 30.49 | 13,157 | +0.27(+0.88%) |
Jan 27, 2022 | 30.83 | 31.27 | 30.02 | 30.23 | 16,001 | -0.16(-0.53%) |
Jan 26, 2022 | 31.61 | 31.72 | 30.07 | 30.39 | 26,316 | +0.18(+0.60%) |
Jan 25, 2022 | 29.75 | 30.65 | 29.21 | 30.21 | 19,999 | -0.59(-1.91%) |
Jan 24, 2022 | 30.32 | 30.80 | 28.45 | 30.80 | 100,157 | -1.47(-4.56%) |
Jan 21, 2022 | 33.34 | 33.34 | 32.27 | 32.27 | 47,869 | -1.54(-4.55%) |
Jan 20, 2022 | 34.91 | 35.24 | 33.75 | 33.81 | 17,019 | -0.66(-1.93%) |
Jan 19, 2022 | 35.12 | 35.23 | 34.47 | 34.47 | 16,836 | +0.09(+0.28%) |
Jan 18, 2022 | 34.94 | 34.94 | 34.10 | 34.38 | 58,209 | -1.53(-4.25%) |
Jan 14, 2022 | 35.90 | 0 | -0.25(-0.69%) | |||
Jan 13, 2022 | 37.22 | 37.37 | 36.08 | 36.15 | 23,408 | -0.77(-2.08%) |
Jan 12, 2022 | 36.43 | 36.98 | 36.43 | 36.92 | 25,045 | +1.05(+2.94%) |
Jan 11, 2022 | 34.96 | 35.90 | 34.63 | 35.87 | 37,015 | +1.09(+3.14%) |
Jan 10, 2022 | 34.53 | 34.79 | 33.83 | 34.77 | 93,325 | -1.38(-3.82%) |
Jan 07, 2022 | 35.62 | 36.23 | 35.60 | 36.15 | 24,145 | +0.52(+1.46%) |
Jan 06, 2022 | 35.81 | 35.97 | 35.46 | 35.63 | 38,085 | -0.42(-1.17%) |
Jan 05, 2022 | 37.39 | 37.65 | 36.04 | 36.05 | 53,456 | -0.96(-2.59%) |
Jan 04, 2022 | 37.14 | 37.40 | 36.76 | 37.01 | 36,039 | +0.22(+0.59%) |
Jan 03, 2022 | 36.60 | 36.84 | 36.28 | 36.79 | 49,048 | +0.90(+2.52%) |
Dec 31, 2021 | 35.86 | 36.42 | 35.58 | 35.89 | 14,575 | +0.02(+0.06%) |
Dec 30, 2021 | 36.33 | 36.41 | 35.87 | 35.87 | 14,432 | -0.48(-1.33%) |
Dec 29, 2021 | 35.99 | 36.41 | 35.94 | 36.35 | 25,886 | +0.16(+0.45%) |
Dec 28, 2021 | 36.05 | 36.42 | 36.05 | 36.19 | 39,248 | +0.15(+0.42%) |
Dec 27, 2021 | 35.08 | 36.04 | 35.08 | 36.04 | 15,877 | +1.19(+3.40%) |
Dec 23, 2021 | 34.26 | 35.12 | 34.26 | 34.85 | 24,128 | +0.53(+1.55%) |
Dec 22, 2021 | 33.03 | 34.34 | 33.03 | 34.32 | 32,469 | +1.40(+4.27%) |
Dec 21, 2021 | 32.44 | 33.02 | 32.26 | 32.91 | 46,643 | +1.11(+3.48%) |
Dec 20, 2021 | 31.30 | 31.81 | 31.17 | 31.81 | 33,119 | -0.00(-0.01%) |
Dec 17, 2021 | 32.46 | 32.67 | 31.78 | 31.81 | 20,971 | -1.39(-4.19%) |
Dec 16, 2021 | 33.58 | 34.00 | 32.82 | 33.20 | 36,525 | +0.25(+0.75%) |
Dec 15, 2021 | 31.89 | 33.02 | 31.56 | 32.95 | 15,910 | +1.17(+3.67%) |
Dec 14, 2021 | 32.10 | 32.37 | 31.42 | 31.79 | 33,975 | -0.70(-2.16%) |
Dec 13, 2021 | 33.23 | 33.23 | 32.44 | 32.49 | 15,840 | -0.97(-2.89%) |
Dec 10, 2021 | 33.39 | 33.50 | 33.12 | 33.46 | 12,858 | +0.18(+0.55%) |
Dec 09, 2021 | 33.72 | 33.72 | 33.14 | 33.27 | 23,734 | -1.00(-2.91%) |
Dec 08, 2021 | 34.15 | 34.36 | 33.86 | 34.27 | 23,527 | +0.52(+1.55%) |
Dec 07, 2021 | 33.17 | 33.91 | 33.17 | 33.75 | 149,414 | +1.85(+5.79%) |
Dec 06, 2021 | 31.51 | 32.05 | 31.29 | 31.90 | 19,399 | +1.06(+3.44%) |
Dec 03, 2021 | 31.74 | 31.74 | 30.22 | 30.84 | 28,597 | -0.64(-2.05%) |
Dec 02, 2021 | 31.21 | 31.79 | 31.20 | 31.48 | 44,155 | +0.83(+2.71%) |
Dec 01, 2021 | 32.32 | 32.79 | 30.65 | 30.65 | 37,858 | -0.50(-1.60%) |
Nov 30, 2021 | 31.75 | 32.01 | 31.75 | 31.15 | 46,168 | -0.63(-1.97%) |
Nov 29, 2021 | 32.03 | 32.03 | 31.38 | 31.78 | 22,348 | +0.57(+1.82%) |
Nov 26, 2021 | 31.92 | 31.95 | 30.86 | 31.21 | 125,226 | -2.37(-7.06%) |
Nov 24, 2021 | 33.17 | 33.59 | 33.09 | 33.58 | 47,658 | -0.67(-1.96%) |
Nov 23, 2021 | 34.29 | 34.38 | 33.72 | 34.25 | 25,772 | -0.40(-1.15%) |
Nov 22, 2021 | 35.27 | 35.47 | 34.59 | 34.65 | 34,273 | -0.85(-2.40%) |
Nov 19, 2021 | 35.75 | 35.98 | 35.41 | 35.50 | 33,075 | -1.43(-3.87%) |
Nov 18, 2021 | 36.77 | 36.93 | 36.91 | 36.93 | 15,104 | +0.09(+0.23%) |
Nov 17, 2021 | 36.65 | 36.85 | 36.65 | 36.85 | 8,421 | +0.22(+0.60%) |
Nov 16, 2021 | 36.83 | 37.06 | 36.63 | 36.63 | 8,818 | -0.29(-0.80%) |
Nov 15, 2021 | 37.49 | 37.49 | 36.88 | 36.92 | 11,235 | -0.38(-1.01%) |
Nov 12, 2021 | 37.21 | 37.38 | 37.01 | 37.30 | 9,879 | +0.37(+0.99%) |
Nov 11, 2021 | 37.02 | 37.19 | 36.90 | 36.94 | 6,358 | +0.27(+0.74%) |
Nov 10, 2021 | 37.46 | 36.66 | 28,732 | -1.34(-3.53%) | ||
Nov 09, 2021 | 38.26 | 38.26 | 37.66 | 38.00 | 14,153 | +0.02(+0.05%) |
Nov 08, 2021 | 38.15 | 38.29 | 37.89 | 37.98 | 21,160 | +0.13(+0.35%) |
Nov 05, 2021 | 37.80 | 37.88 | 37.44 | 37.85 | 35,138 | +0.10(+0.28%) |
Nov 04, 2021 | 37.75 | 37.75 | 37.29 | 37.75 | 15,703 | -0.29(-0.77%) |
Nov 03, 2021 | 37.00 | 38.17 | 36.94 | 38.04 | 74,050 | +1.08(+2.93%) |
Nov 02, 2021 | 37.05 | 37.16 | 36.88 | 36.96 | 8,722 | -0.26(-0.70%) |