Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.90 | 35.04 | 34.90 | 35.04 | 1,445 | +1.03(+3.02%) |
Jan 28, 2022 | 33.90 | 34.01 | 33.90 | 34.01 | 400 | -0.30(-0.88%) |
Jan 27, 2022 | 34.44 | 34.47 | 34.31 | 34.31 | 1,435 | -0.73(-2.09%) |
Jan 26, 2022 | 35.40 | 35.40 | 35.05 | 35.05 | 416 | -0.28(-0.80%) |
Jan 25, 2022 | 35.23 | 35.33 | 35.16 | 35.33 | 3,317 | -0.39(-1.10%) |
Jan 24, 2022 | 35.42 | 35.72 | 35.32 | 35.72 | 1,905 | -0.27(-0.74%) |
Jan 21, 2022 | 36.35 | 36.35 | 35.98 | 35.99 | 725 | -0.59(-1.62%) |
Jan 20, 2022 | 37.05 | 37.05 | 36.58 | 36.58 | 230 | +0.60(+1.66%) |
Jan 19, 2022 | 36.02 | 36.02 | 35.98 | 35.98 | 673 | +0.03(+0.09%) |
Jan 18, 2022 | 35.74 | 36.03 | 35.74 | 35.95 | 2,835 | -0.03(-0.09%) |
Jan 14, 2022 | 35.98 | 0 | +0.07(+0.18%) | |||
Jan 13, 2022 | 36.37 | 36.37 | 35.92 | 35.92 | 1,635 | -0.96(-2.61%) |
Jan 12, 2022 | 36.76 | 36.88 | 36.57 | 36.88 | 27,966 | +0.71(+1.95%) |
Jan 11, 2022 | 36.08 | 36.17 | 36.08 | 36.17 | 248 | +0.48(+1.35%) |
Jan 10, 2022 | 35.69 | 35.69 | 35.52 | 35.69 | 508 | +0.07(+0.19%) |
Jan 07, 2022 | 35.51 | 35.73 | 35.51 | 35.63 | 2,239 | +0.34(+0.97%) |
Jan 06, 2022 | 35.35 | 35.43 | 35.18 | 35.29 | 2,632 | +0.16(+0.44%) |
Jan 05, 2022 | 35.41 | 35.55 | 35.13 | 35.13 | 1,596 | -0.70(-1.96%) |
Jan 04, 2022 | 35.94 | 35.95 | 35.76 | 35.83 | 2,255 | -0.51(-1.39%) |
Jan 03, 2022 | 36.08 | 36.34 | 36.08 | 36.34 | 2,944 | -0.06(-0.16%) |
Dec 31, 2021 | 36.58 | 36.58 | 36.40 | 36.40 | 1,124 | -0.06(-0.15%) |
Dec 30, 2021 | 35.89 | 36.50 | 35.86 | 36.45 | 145,489 | +0.91(+2.55%) |
Dec 29, 2021 | 35.71 | 35.71 | 35.48 | 35.55 | 2,074 | -0.54(-1.51%) |
Dec 28, 2021 | 36.08 | 36.09 | 36.08 | 36.09 | 2,413 | -0.19(-0.53%) |
Dec 27, 2021 | 36.16 | 36.46 | 36.16 | 36.28 | 5,927 | -0.17(-0.47%) |
Dec 23, 2021 | 36.41 | 36.48 | 36.41 | 36.46 | 1,695 | +0.29(+0.80%) |
Dec 22, 2021 | 36.06 | 36.19 | 36.00 | 36.17 | 1,449 | -0.04(-0.11%) |
Dec 21, 2021 | 36.01 | 36.21 | 35.98 | 36.21 | 672 | +0.73(+2.04%) |
Dec 20, 2021 | 35.62 | 35.62 | 35.34 | 35.48 | 2,345 | -0.59(-1.64%) |
Dec 17, 2021 | 35.98 | 36.20 | 35.92 | 36.07 | 77,420 | -0.51(-1.39%) |
Dec 16, 2021 | 36.58 | 36.60 | 36.55 | 36.58 | 9,167 | +0.10(+0.27%) |
Dec 15, 2021 | 36.34 | 36.48 | 36.34 | 36.48 | 557 | -0.58(-1.58%) |
Dec 14, 2021 | 37.07 | 37.07 | 37.07 | 37.07 | 175 | -0.14(-0.38%) |
Dec 13, 2021 | 37.21 | 37.23 | 37.16 | 37.21 | 14,335 | -0.32(-0.85%) |
Dec 10, 2021 | 37.55 | 37.55 | 37.46 | 37.53 | 2,647 | -0.06(-0.15%) |
Dec 09, 2021 | 37.62 | 37.62 | 37.57 | 37.59 | 869 | +0.03(+0.09%) |
Dec 08, 2021 | 37.44 | 37.55 | 37.44 | 37.55 | 253 | +0.51(+1.39%) |
Dec 07, 2021 | 37.07 | 37.07 | 37.04 | 37.04 | 1,287 | +0.30(+0.81%) |
Dec 06, 2021 | 36.47 | 36.74 | 36.47 | 36.74 | 1,849 | +0.40(+1.11%) |
Dec 03, 2021 | 36.18 | 36.34 | 36.18 | 36.34 | 770 | -0.47(-1.27%) |
Dec 02, 2021 | 37.13 | 37.13 | 36.81 | 36.81 | 750 | +0.10(+0.27%) |
Dec 01, 2021 | 37.10 | 37.10 | 36.71 | 36.71 | 844 | -0.23(-0.63%) |
Nov 30, 2021 | 36.80 | 36.94 | 36.76 | 36.94 | 1,287 | -0.09(-0.23%) |
Nov 29, 2021 | 37.03 | 37.03 | 37.03 | 37.03 | 87 | -0.08(-0.21%) |
Nov 26, 2021 | 37.28 | 37.28 | 37.10 | 37.11 | 567 | -0.77(-2.03%) |
Nov 24, 2021 | 37.81 | 37.87 | 37.72 | 37.87 | 587 | +0.12(+0.32%) |
Nov 23, 2021 | 37.75 | 37.75 | 37.75 | 37.75 | 51 | -0.21(-0.56%) |
Nov 22, 2021 | 38.13 | 38.19 | 37.97 | 37.97 | 945 | -0.07(-0.18%) |
Nov 19, 2021 | 38.18 | 38.18 | 38.03 | 38.03 | 521 | +0.24(+0.63%) |
Nov 18, 2021 | 37.90 | 37.80 | 37.80 | 37.80 | 539 | -0.78(-2.03%) |
Nov 17, 2021 | 38.58 | 38.58 | 38.58 | 38.58 | 203 | -0.16(-0.41%) |
Nov 16, 2021 | 38.74 | 38.75 | 38.74 | 38.74 | 524 | +0.23(+0.59%) |
Nov 15, 2021 | 38.73 | 38.73 | 38.51 | 38.51 | 1,209 | -0.24(-0.63%) |
Nov 12, 2021 | 38.70 | 38.82 | 38.59 | 38.75 | 957 | +0.02(+0.06%) |
Nov 11, 2021 | 38.77 | 38.77 | 38.70 | 38.73 | 3,241 | +0.94(+2.48%) |
Nov 10, 2021 | 37.95 | 37.79 | 979 | +0.15(+0.39%) | ||
Nov 09, 2021 | 37.75 | 37.75 | 37.64 | 37.64 | 1,509 | -0.27(-0.70%) |
Nov 08, 2021 | 37.80 | 37.91 | 37.77 | 37.91 | 1,376 | +0.34(+0.91%) |
Nov 05, 2021 | 37.57 | 37.57 | 37.57 | 37.57 | 108 | -0.44(-1.16%) |
Nov 04, 2021 | 37.98 | 38.01 | 37.98 | 38.01 | 431 | -0.07(-0.17%) |
Nov 03, 2021 | 37.86 | 38.08 | 37.82 | 38.08 | 699 | +0.28(+0.74%) |
Nov 02, 2021 | 38.11 | 38.11 | 37.80 | 37.80 | 2,181 | -0.84(-2.19%) |