Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.42 | 35.13 | 35.13 | 29,864 | +0.74(+2.14%) | |
Jan 28, 2022 | 33.74 | 34.39 | 33.43 | 34.39 | 48,307 | +0.69(+2.05%) |
Jan 27, 2022 | 34.07 | 34.41 | 33.56 | 33.70 | 45,569 | -0.03(-0.09%) |
Jan 26, 2022 | 34.46 | 34.52 | 33.64 | 33.73 | 28,364 | -0.11(-0.32%) |
Jan 25, 2022 | 33.74 | 34.17 | 33.55 | 33.84 | 145,460 | -0.55(-1.60%) |
Jan 24, 2022 | 33.60 | 34.40 | 32.96 | 34.39 | 45,651 | +0.08(+0.23%) |
Jan 21, 2022 | 34.70 | 34.87 | 34.19 | 34.31 | 62,406 | -0.50(-1.44%) |
Jan 20, 2022 | 35.23 | 35.63 | 34.72 | 34.81 | 52,488 | -0.26(-0.74%) |
Jan 19, 2022 | 35.55 | 35.65 | 35.08 | 35.08 | 43,134 | -0.42(-1.18%) |
Jan 18, 2022 | 35.81 | 35.81 | 35.35 | 35.49 | 242,669 | -0.57(-1.58%) |
Jan 14, 2022 | 36.06 | 0 | +0.12(+0.33%) | |||
Jan 13, 2022 | 36.48 | 36.51 | 35.94 | 35.94 | 36,381 | -0.45(-1.24%) |
Jan 12, 2022 | 36.53 | 36.53 | 36.30 | 36.40 | 41,877 | +0.07(+0.19%) |
Jan 11, 2022 | 35.93 | 36.36 | 35.83 | 36.33 | 52,810 | +0.25(+0.68%) |
Jan 10, 2022 | 35.84 | 36.08 | 35.48 | 36.08 | 36,615 | -0.05(-0.14%) |
Jan 07, 2022 | 36.22 | 36.29 | 36.04 | 36.13 | 37,465 | -0.13(-0.35%) |
Jan 06, 2022 | 36.18 | 36.37 | 36.10 | 36.26 | 35,657 | -0.07(-0.19%) |
Jan 05, 2022 | 36.91 | 36.91 | 36.33 | 36.33 | 46,760 | -0.57(-1.55%) |
Jan 04, 2022 | 36.97 | 37.06 | 36.75 | 36.90 | 107,650 | +0.02(+0.05%) |
Jan 03, 2022 | 36.64 | 36.88 | 36.58 | 36.88 | 42,861 | +0.28(+0.75%) |
Dec 31, 2021 | 36.61 | 36.69 | 36.57 | 36.60 | 43,585 | -0.13(-0.35%) |
Dec 30, 2021 | 36.82 | 36.88 | 36.70 | 36.73 | 57,574 | -0.04(-0.11%) |
Dec 29, 2021 | 36.76 | 36.83 | 36.63 | 36.77 | 29,354 | +0.10(+0.27%) |
Dec 28, 2021 | 36.89 | 36.89 | 36.67 | 36.67 | 14,486 | -0.09(-0.25%) |
Dec 27, 2021 | 36.48 | 36.79 | 36.30 | 36.77 | 91,186 | +0.53(+1.47%) |
Dec 23, 2021 | 36.15 | 36.29 | 36.10 | 36.23 | 49,180 | +0.21(+0.58%) |
Dec 22, 2021 | 35.61 | 36.02 | 35.61 | 36.02 | 82,747 | +0.35(+0.99%) |
Dec 21, 2021 | 35.20 | 35.67 | 35.13 | 35.67 | 52,762 | +0.69(+1.98%) |
Dec 20, 2021 | 35.15 | 35.31 | 34.67 | 34.98 | 34,995 | -0.48(-1.35%) |
Dec 17, 2021 | 35.54 | 35.73 | 35.26 | 35.46 | 43,428 | -0.38(-1.06%) |
Dec 16, 2021 | 36.39 | 36.39 | 35.66 | 35.84 | 41,404 | -0.21(-0.58%) |
Dec 15, 2021 | 35.91 | 36.06 | 35.34 | 36.05 | 50,800 | +0.55(+1.56%) |
Dec 14, 2021 | 35.61 | 35.71 | 35.32 | 35.49 | 166,985 | -0.32(-0.90%) |
Dec 13, 2021 | 36.30 | 36.30 | 35.80 | 35.82 | 34,835 | -0.43(-1.19%) |
Dec 10, 2021 | 36.19 | 36.29 | 35.89 | 36.25 | 101,843 | +0.41(+1.15%) |
Dec 09, 2021 | 36.08 | 36.08 | 35.83 | 35.84 | 23,585 | -0.35(-0.97%) |
Dec 08, 2021 | 35.93 | 36.19 | 35.88 | 36.19 | 30,824 | +0.17(+0.46%) |
Dec 07, 2021 | 35.81 | 36.07 | 35.81 | 36.02 | 27,918 | +0.74(+2.11%) |
Dec 06, 2021 | 34.90 | 35.35 | 34.90 | 35.28 | 38,851 | +0.46(+1.32%) |
Dec 03, 2021 | 35.32 | 35.32 | 34.53 | 34.82 | 66,736 | -0.28(-0.81%) |
Dec 02, 2021 | 34.57 | 35.27 | 34.57 | 35.10 | 147,578 | +0.43(+1.24%) |
Dec 01, 2021 | 35.45 | 35.68 | 34.59 | 34.67 | 38,488 | -0.35(-1.00%) |
Nov 30, 2021 | 35.52 | 35.57 | 35.03 | 35.03 | 26,321 | -0.76(-2.13%) |
Nov 29, 2021 | 35.78 | 35.87 | 35.54 | 35.79 | 105,673 | +0.45(+1.27%) |
Nov 26, 2021 | 35.49 | 35.56 | 35.13 | 35.34 | 77,132 | -0.85(-2.35%) |
Nov 24, 2021 | 35.78 | 36.20 | 35.78 | 36.19 | 19,577 | +0.10(+0.27%) |
Nov 23, 2021 | 36.03 | 36.11 | 35.76 | 36.09 | 22,297 | +0.07(+0.19%) |
Nov 22, 2021 | 36.39 | 36.47 | 36.02 | 36.02 | 23,399 | -0.07(-0.19%) |
Nov 19, 2021 | 36.00 | 36.16 | 36.00 | 36.09 | 62,114 | -0.06(-0.16%) |
Nov 18, 2021 | 36.00 | 36.15 | 36.08 | 36.15 | 27,980 | +0.11(+0.30%) |
Nov 17, 2021 | 36.10 | 36.14 | 35.97 | 36.04 | 217,978 | -0.04(-0.11%) |
Nov 16, 2021 | 35.94 | 36.17 | 35.93 | 36.08 | 63,918 | +0.19(+0.52%) |
Nov 15, 2021 | 36.05 | 36.05 | 35.77 | 35.90 | 39,285 | +0.01(+0.03%) |
Nov 12, 2021 | 35.74 | 35.89 | 35.63 | 35.89 | 16,128 | +0.25(+0.71%) |
Nov 11, 2021 | 35.68 | 35.75 | 35.62 | 35.63 | 53,024 | -0.02(-0.05%) |
Nov 10, 2021 | 35.80 | 35.65 | 30,246 | -0.30(-0.84%) | ||
Nov 09, 2021 | 36.03 | 36.13 | 35.78 | 35.95 | 45,671 | -0.09(-0.24%) |
Nov 08, 2021 | 36.19 | 36.19 | 36.04 | 36.04 | 35,718 | -0.12(-0.32%) |
Nov 05, 2021 | 36.21 | 36.29 | 36.10 | 36.16 | 57,694 | +0.26(+0.74%) |
Nov 04, 2021 | 35.71 | 35.97 | 35.71 | 35.90 | 39,512 | +0.12(+0.33%) |
Nov 03, 2021 | 35.42 | 35.78 | 35.40 | 35.78 | 42,991 | +0.34(+0.97%) |
Nov 02, 2021 | 35.31 | 35.57 | 35.31 | 35.44 | 52,611 | -0.03(-0.08%) |