Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.50 | 35.10 | 35.07 | 14,246 | +0.95(+2.79%) | |
Jan 28, 2022 | 34.13 | 34.13 | 33.66 | 34.12 | 42,263 | -0.33(-0.95%) |
Jan 27, 2022 | 35.19 | 35.43 | 34.43 | 34.44 | 48,450 | -1.47(-4.11%) |
Jan 26, 2022 | 37.09 | 37.25 | 35.81 | 35.92 | 28,204 | -1.43(-3.82%) |
Jan 25, 2022 | 36.51 | 37.35 | 36.32 | 37.34 | 24,214 | +0.24(+0.64%) |
Jan 24, 2022 | 36.99 | 37.19 | 36.00 | 37.11 | 28,280 | -0.85(-2.25%) |
Jan 21, 2022 | 38.90 | 38.90 | 37.88 | 37.96 | 81,811 | -0.92(-2.37%) |
Jan 20, 2022 | 39.57 | 39.81 | 38.80 | 38.88 | 35,981 | -0.35(-0.88%) |
Jan 19, 2022 | 37.45 | 39.29 | 37.44 | 39.23 | 32,527 | +2.33(+6.30%) |
Jan 18, 2022 | 37.11 | 37.22 | 36.75 | 36.90 | 6,416 | -0.22(-0.59%) |
Jan 14, 2022 | 37.12 | 0 | -0.25(-0.67%) | |||
Jan 13, 2022 | 37.81 | 37.94 | 37.35 | 37.37 | 14,544 | -0.47(-1.23%) |
Jan 12, 2022 | 37.34 | 37.88 | 37.34 | 37.84 | 17,986 | +0.72(+1.93%) |
Jan 11, 2022 | 36.19 | 37.12 | 36.02 | 37.12 | 24,040 | +0.87(+2.40%) |
Jan 10, 2022 | 35.57 | 36.25 | 35.38 | 36.25 | 16,324 | +0.23(+0.64%) |
Jan 07, 2022 | 35.84 | 36.18 | 35.59 | 36.02 | 21,695 | +0.57(+1.60%) |
Jan 06, 2022 | 35.81 | 36.19 | 35.40 | 35.45 | 22,937 | -1.28(-3.48%) |
Jan 05, 2022 | 37.63 | 37.83 | 36.62 | 36.73 | 18,925 | -0.83(-2.21%) |
Jan 04, 2022 | 37.62 | 37.86 | 37.45 | 37.56 | 13,781 | +0.25(+0.67%) |
Jan 03, 2022 | 37.45 | 37.81 | 37.30 | 37.31 | 24,517 | -0.79(-2.08%) |
Dec 31, 2021 | 37.96 | 38.23 | 37.80 | 38.10 | 32,698 | +0.51(+1.36%) |
Dec 30, 2021 | 37.24 | 37.59 | 37.24 | 37.59 | 27,905 | +0.10(+0.27%) |
Dec 29, 2021 | 37.15 | 37.55 | 36.99 | 37.48 | 27,840 | +0.07(+0.20%) |
Dec 28, 2021 | 37.74 | 37.93 | 37.39 | 37.41 | 27,720 | -0.48(-1.28%) |
Dec 27, 2021 | 37.70 | 37.95 | 37.62 | 37.89 | 55,812 | +0.22(+0.59%) |
Dec 23, 2021 | 37.49 | 37.82 | 37.37 | 37.67 | 19,868 | +0.49(+1.33%) |
Dec 22, 2021 | 36.68 | 37.20 | 36.34 | 37.18 | 14,730 | +0.59(+1.61%) |
Dec 21, 2021 | 36.63 | 36.65 | 36.31 | 36.59 | 28,300 | +0.72(+2.00%) |
Dec 20, 2021 | 35.79 | 36.00 | 35.40 | 35.87 | 33,445 | -0.32(-0.88%) |
Dec 17, 2021 | 36.88 | 36.88 | 36.19 | 36.19 | 15,834 | -0.36(-1.00%) |
Dec 16, 2021 | 35.83 | 36.55 | 35.83 | 36.55 | 91,931 | +1.17(+3.32%) |
Dec 15, 2021 | 35.58 | 35.65 | 34.63 | 35.38 | 45,974 | -0.57(-1.58%) |
Dec 14, 2021 | 36.12 | 36.46 | 35.87 | 35.95 | 13,288 | -0.56(-1.52%) |
Dec 13, 2021 | 36.66 | 36.87 | 36.49 | 36.50 | 35,455 | +0.06(+0.18%) |
Dec 10, 2021 | 36.73 | 36.73 | 36.19 | 36.44 | 15,310 | +0.56(+1.55%) |
Dec 09, 2021 | 36.46 | 36.46 | 35.86 | 35.88 | 16,373 | -0.34(-0.93%) |
Dec 08, 2021 | 36.06 | 36.30 | 35.92 | 36.22 | 8,564 | +0.10(+0.27%) |
Dec 07, 2021 | 35.80 | 36.36 | 35.80 | 36.12 | 32,297 | +0.53(+1.49%) |
Dec 06, 2021 | 35.29 | 35.69 | 35.08 | 35.59 | 38,295 | +0.21(+0.59%) |
Dec 03, 2021 | 35.26 | 35.38 | 34.70 | 35.38 | 57,906 | +0.04(+0.10%) |
Dec 02, 2021 | 35.71 | 35.96 | 34.90 | 35.34 | 37,354 | -0.56(-1.57%) |
Dec 01, 2021 | 37.47 | 37.56 | 35.91 | 35.91 | 45,534 | -1.18(-3.17%) |
Nov 30, 2021 | 37.57 | 38.25 | 36.65 | 37.09 | 28,675 | -0.32(-0.85%) |
Nov 29, 2021 | 37.22 | 37.50 | 37.00 | 37.40 | 80,527 | -0.03(-0.08%) |
Nov 26, 2021 | 38.43 | 38.43 | 37.15 | 37.43 | 13,858 | -1.16(-3.01%) |
Nov 24, 2021 | 38.14 | 38.59 | 38.11 | 38.59 | 17,127 | -0.03(-0.08%) |
Nov 23, 2021 | 38.83 | 39.05 | 38.28 | 38.62 | 20,586 | -0.85(-2.15%) |
Nov 22, 2021 | 39.56 | 39.97 | 39.23 | 39.47 | 35,880 | -1.30(-3.20%) |
Nov 19, 2021 | 41.57 | 41.80 | 40.77 | 40.77 | 24,775 | -1.25(-2.97%) |
Nov 18, 2021 | 42.05 | 42.09 | 41.96 | 42.02 | 12,668 | -0.15(-0.35%) |
Nov 17, 2021 | 42.23 | 42.51 | 42.00 | 42.17 | 37,475 | +0.26(+0.61%) |
Nov 16, 2021 | 42.45 | 42.70 | 41.91 | 41.91 | 48,472 | -0.93(-2.17%) |
Nov 15, 2021 | 42.82 | 43.27 | 42.54 | 42.84 | 17,882 | +0.10(+0.23%) |
Nov 12, 2021 | 42.01 | 42.78 | 41.92 | 42.74 | 18,974 | +0.46(+1.10%) |
Nov 11, 2021 | 41.88 | 42.36 | 41.80 | 42.28 | 23,396 | +1.32(+3.23%) |
Nov 10, 2021 | 41.29 | 40.96 | 17,293 | +0.41(+1.01%) | ||
Nov 09, 2021 | 40.00 | 40.57 | 39.74 | 40.55 | 10,461 | +0.79(+1.99%) |
Nov 08, 2021 | 39.54 | 39.77 | 39.33 | 39.75 | 18,674 | +0.62(+1.58%) |
Nov 05, 2021 | 38.43 | 39.13 | 38.07 | 39.13 | 12,053 | +0.99(+2.60%) |
Nov 04, 2021 | 38.31 | 38.61 | 38.04 | 38.14 | 15,041 | +0.18(+0.48%) |
Nov 03, 2021 | 36.88 | 38.11 | 36.76 | 37.96 | 25,610 | +0.64(+1.71%) |
Nov 02, 2021 | 37.75 | 37.75 | 37.27 | 37.32 | 8,501 | -0.91(-2.38%) |