Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.96 | 34.32 | 34.30 | 736,270 | +0.01(+0.03%) | |
Jan 28, 2022 | 33.76 | 34.30 | 33.08 | 34.29 | 823,004 | +0.28(+0.83%) |
Jan 27, 2022 | 34.38 | 34.78 | 33.78 | 34.01 | 492,543 | -0.28(-0.82%) |
Jan 26, 2022 | 34.67 | 35.28 | 34.21 | 34.29 | 811,826 | -0.87(-2.46%) |
Jan 25, 2022 | 35.75 | 35.88 | 34.78 | 35.16 | 707,605 | -0.74(-2.06%) |
Jan 24, 2022 | 35.19 | 36.01 | 35.11 | 35.90 | 634,773 | +0.39(+1.10%) |
Jan 21, 2022 | 35.81 | 36.12 | 35.30 | 35.50 | 655,781 | -0.26(-0.71%) |
Jan 20, 2022 | 36.65 | 36.82 | 35.71 | 35.76 | 686,007 | -1.01(-2.75%) |
Jan 19, 2022 | 37.57 | 37.65 | 36.62 | 36.77 | 619,279 | -0.74(-1.97%) |
Jan 18, 2022 | 37.06 | 37.96 | 36.97 | 37.51 | 811,934 | +0.13(+0.34%) |
Jan 14, 2022 | 37.38 | 0 | +0.60(+1.64%) | |||
Jan 13, 2022 | 37.06 | 37.56 | 36.73 | 36.78 | 1,048,307 | -0.18(-0.49%) |
Jan 12, 2022 | 37.85 | 37.85 | 36.85 | 36.96 | 500,684 | -0.85(-2.24%) |
Jan 11, 2022 | 37.53 | 37.86 | 37.12 | 37.81 | 622,132 | +0.67(+1.82%) |
Jan 10, 2022 | 37.29 | 37.46 | 36.71 | 37.14 | 444,367 | -0.06(-0.17%) |
Jan 07, 2022 | 36.78 | 37.31 | 36.72 | 37.20 | 723,560 | +0.48(+1.32%) |
Jan 06, 2022 | 37.15 | 37.30 | 36.71 | 36.72 | 544,306 | -0.22(-0.59%) |
Jan 05, 2022 | 37.21 | 37.66 | 36.91 | 36.94 | 560,023 | -0.26(-0.71%) |
Jan 04, 2022 | 37.27 | 37.67 | 37.14 | 37.20 | 576,344 | +0.06(+0.17%) |
Jan 03, 2022 | 36.49 | 37.19 | 36.49 | 37.14 | 676,933 | +0.57(+1.55%) |
Dec 31, 2021 | 35.95 | 36.69 | 35.87 | 36.57 | 674,078 | +0.62(+1.73%) |
Dec 30, 2021 | 36.33 | 36.43 | 35.70 | 35.95 | 501,552 | -0.38(-1.05%) |
Dec 29, 2021 | 35.79 | 36.35 | 35.77 | 36.33 | 817,772 | +0.51(+1.43%) |
Dec 28, 2021 | 35.69 | 36.00 | 35.40 | 35.82 | 377,758 | +0.22(+0.61%) |
Dec 27, 2021 | 35.13 | 35.71 | 34.94 | 35.60 | 508,515 | +0.49(+1.40%) |
Dec 23, 2021 | 34.89 | 35.41 | 34.82 | 35.11 | 394,352 | +0.23(+0.65%) |
Dec 22, 2021 | 34.77 | 35.05 | 34.43 | 34.88 | 518,084 | +0.16(+0.47%) |
Dec 21, 2021 | 34.38 | 34.84 | 33.76 | 34.72 | 928,819 | +0.36(+1.06%) |
Dec 20, 2021 | 34.21 | 34.49 | 33.79 | 34.36 | 722,180 | -0.10(-0.29%) |
Dec 17, 2021 | 34.74 | 34.99 | 34.26 | 34.46 | 1,344,452 | -0.28(-0.81%) |
Dec 16, 2021 | 35.06 | 35.44 | 34.42 | 34.74 | 854,559 | -0.24(-0.68%) |
Dec 15, 2021 | 35.92 | 36.15 | 34.90 | 34.98 | 794,033 | -0.97(-2.69%) |
Dec 14, 2021 | 35.69 | 36.37 | 35.57 | 35.94 | 930,807 | +0.37(+1.05%) |
Dec 13, 2021 | 35.69 | 36.06 | 35.26 | 35.57 | 644,651 | -0.35(-0.96%) |
Dec 10, 2021 | 36.02 | 36.38 | 35.84 | 35.91 | 418,307 | -0.07(-0.20%) |
Dec 09, 2021 | 35.93 | 36.41 | 35.68 | 35.99 | 442,149 | -0.03(-0.08%) |
Dec 08, 2021 | 35.94 | 36.33 | 35.82 | 36.02 | 457,305 | +0.31(+0.87%) |
Dec 07, 2021 | 35.88 | 36.17 | 35.52 | 35.71 | 721,248 | -0.14(-0.38%) |
Dec 06, 2021 | 35.44 | 36.17 | 35.17 | 35.84 | 624,733 | +0.79(+2.26%) |
Dec 03, 2021 | 34.42 | 35.23 | 34.36 | 35.05 | 607,766 | +0.74(+2.15%) |
Dec 02, 2021 | 34.16 | 34.61 | 34.04 | 34.31 | 736,977 | +0.35(+1.02%) |
Dec 01, 2021 | 34.40 | 34.92 | 33.88 | 33.96 | 684,450 | +0.05(+0.13%) |
Nov 30, 2021 | 33.75 | 34.17 | 33.50 | 33.92 | 878,671 | -0.17(-0.51%) |
Nov 29, 2021 | 35.29 | 35.29 | 33.94 | 34.09 | 642,498 | -1.01(-2.88%) |
Nov 26, 2021 | 35.20 | 35.33 | 34.38 | 35.10 | 566,149 | -0.69(-1.92%) |
Nov 24, 2021 | 35.54 | 35.90 | 35.18 | 35.79 | 759,216 | +0.24(+0.66%) |
Nov 23, 2021 | 35.40 | 35.80 | 35.27 | 35.56 | 708,266 | +0.20(+0.56%) |
Nov 22, 2021 | 34.46 | 35.43 | 34.42 | 35.36 | 578,591 | +0.90(+2.63%) |
Nov 19, 2021 | 33.86 | 34.80 | 33.86 | 34.45 | 511,520 | +0.37(+1.09%) |
Nov 18, 2021 | 35.37 | 34.12 | 33.94 | 34.08 | 691,193 | -1.09(-3.09%) |
Nov 17, 2021 | 35.57 | 35.75 | 34.90 | 35.17 | 651,997 | -0.42(-1.17%) |
Nov 16, 2021 | 35.13 | 35.79 | 35.08 | 35.58 | 519,704 | +0.52(+1.47%) |
Nov 15, 2021 | 34.79 | 35.12 | 34.56 | 35.07 | 796,160 | +0.36(+1.04%) |
Nov 12, 2021 | 36.06 | 36.20 | 34.57 | 34.70 | 903,479 | -1.42(-3.93%) |
Nov 11, 2021 | 35.29 | 36.18 | 35.29 | 36.13 | 645,998 | +0.54(+1.53%) |
Nov 10, 2021 | 34.89 | 35.58 | 872,260 | +0.70(+2.00%) | ||
Nov 09, 2021 | 34.75 | 35.08 | 34.48 | 34.89 | 826,212 | +0.13(+0.36%) |
Nov 08, 2021 | 35.04 | 35.20 | 34.57 | 34.76 | 585,098 | -0.12(-0.34%) |
Nov 05, 2021 | 34.54 | 35.05 | 34.52 | 34.88 | 663,870 | +0.65(+1.90%) |
Nov 04, 2021 | 34.30 | 34.74 | 34.13 | 34.23 | 560,082 | -0.16(-0.47%) |
Nov 03, 2021 | 33.87 | 34.54 | 33.87 | 34.39 | 594,576 | +0.45(+1.33%) |
Nov 02, 2021 | 33.86 | 34.30 | 33.49 | 33.94 | 789,662 | +0.21(+0.62%) |