Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.36 | 34.53 | 34.50 | 175,882 | +0.82(+2.44%) | |
Jan 28, 2022 | 32.14 | 33.73 | 32.09 | 33.68 | 132,499 | +1.36(+4.21%) |
Jan 27, 2022 | 33.15 | 33.89 | 31.87 | 32.31 | 216,216 | -0.86(-2.60%) |
Jan 26, 2022 | 34.18 | 34.51 | 32.95 | 33.18 | 222,782 | -1.35(-3.91%) |
Jan 25, 2022 | 34.09 | 34.87 | 33.05 | 34.53 | 97,047 | +0.03(+0.09%) |
Jan 24, 2022 | 33.38 | 34.68 | 32.80 | 34.50 | 192,846 | +0.71(+2.12%) |
Jan 21, 2022 | 34.58 | 34.77 | 33.55 | 33.78 | 138,468 | -0.83(-2.40%) |
Jan 20, 2022 | 34.71 | 35.20 | 34.43 | 34.62 | 176,754 | -0.18(-0.51%) |
Jan 19, 2022 | 35.10 | 35.10 | 34.11 | 34.79 | 115,578 | -0.22(-0.62%) |
Jan 18, 2022 | 35.74 | 35.74 | 34.81 | 35.01 | 170,906 | -1.00(-2.77%) |
Jan 14, 2022 | 36.01 | 0 | -0.33(-0.92%) | |||
Jan 13, 2022 | 37.22 | 37.83 | 36.18 | 36.34 | 176,060 | -1.02(-2.73%) |
Jan 12, 2022 | 36.98 | 37.55 | 36.85 | 37.36 | 174,628 | +0.51(+1.38%) |
Jan 11, 2022 | 36.04 | 37.32 | 35.68 | 36.85 | 229,692 | +0.81(+2.26%) |
Jan 10, 2022 | 36.39 | 36.76 | 35.88 | 36.04 | 137,103 | -0.40(-1.10%) |
Jan 07, 2022 | 35.06 | 36.81 | 35.06 | 36.44 | 194,885 | +1.16(+3.28%) |
Jan 06, 2022 | 35.41 | 35.88 | 35.00 | 35.28 | 115,623 | -0.18(-0.50%) |
Jan 05, 2022 | 36.03 | 36.33 | 35.36 | 35.46 | 161,900 | -0.77(-2.14%) |
Jan 04, 2022 | 36.19 | 36.85 | 35.96 | 36.23 | 190,674 | +0.05(+0.14%) |
Jan 03, 2022 | 37.08 | 37.62 | 35.94 | 36.18 | 171,367 | -0.81(-2.20%) |
Dec 31, 2021 | 36.26 | 37.12 | 35.74 | 37.00 | 239,002 | +0.57(+1.56%) |
Dec 30, 2021 | 35.98 | 37.00 | 35.81 | 36.43 | 190,110 | +0.48(+1.33%) |
Dec 29, 2021 | 35.82 | 36.59 | 35.46 | 35.95 | 131,469 | +0.06(+0.16%) |
Dec 28, 2021 | 35.99 | 36.51 | 35.65 | 35.89 | 177,852 | -0.07(-0.19%) |
Dec 27, 2021 | 35.77 | 36.21 | 35.32 | 35.96 | 227,877 | +0.09(+0.25%) |
Dec 23, 2021 | 35.79 | 35.99 | 35.23 | 35.87 | 131,623 | +0.14(+0.38%) |
Dec 22, 2021 | 35.58 | 36.33 | 35.02 | 35.73 | 143,391 | -0.05(-0.14%) |
Dec 21, 2021 | 34.96 | 36.15 | 34.95 | 35.78 | 200,805 | +1.01(+2.90%) |
Dec 20, 2021 | 35.83 | 35.84 | 34.59 | 34.77 | 272,781 | -1.60(-4.39%) |
Dec 17, 2021 | 35.69 | 36.57 | 35.57 | 36.37 | 311,055 | +0.80(+2.26%) |
Dec 16, 2021 | 34.57 | 36.25 | 34.33 | 35.57 | 384,079 | +0.93(+2.67%) |
Dec 15, 2021 | 34.46 | 35.08 | 34.34 | 34.64 | 344,889 | -0.02(-0.06%) |
Dec 14, 2021 | 35.06 | 35.51 | 34.48 | 34.66 | 211,533 | -0.54(-1.53%) |
Dec 13, 2021 | 35.30 | 35.63 | 34.84 | 35.20 | 370,864 | -0.27(-0.77%) |
Dec 10, 2021 | 36.17 | 36.17 | 35.21 | 35.47 | 177,120 | -0.20(-0.55%) |
Dec 09, 2021 | 36.38 | 36.69 | 35.38 | 35.67 | 105,822 | -0.93(-2.54%) |
Dec 08, 2021 | 36.64 | 36.68 | 35.78 | 36.60 | 115,927 | -0.08(-0.21%) |
Dec 07, 2021 | 37.13 | 37.67 | 36.24 | 36.67 | 185,979 | -0.36(-0.98%) |
Dec 06, 2021 | 37.11 | 37.42 | 36.57 | 37.04 | 144,120 | -0.11(-0.29%) |
Dec 03, 2021 | 36.32 | 37.24 | 35.93 | 37.14 | 191,337 | +0.88(+2.43%) |
Dec 02, 2021 | 36.53 | 36.80 | 35.78 | 36.26 | 257,162 | +0.08(+0.22%) |
Dec 01, 2021 | 37.44 | 38.03 | 35.63 | 36.19 | 423,357 | -0.97(-2.61%) |
Nov 30, 2021 | 36.13 | 37.24 | 35.70 | 37.15 | 276,521 | +0.69(+1.90%) |
Nov 29, 2021 | 36.78 | 36.78 | 35.89 | 36.46 | 174,593 | -0.26(-0.72%) |
Nov 26, 2021 | 35.90 | 37.52 | 35.41 | 36.72 | 121,653 | +0.25(+0.70%) |
Nov 24, 2021 | 36.64 | 37.70 | 36.39 | 36.47 | 120,840 | -0.33(-0.90%) |
Nov 23, 2021 | 36.43 | 37.12 | 36.19 | 36.80 | 205,376 | +0.23(+0.64%) |
Nov 22, 2021 | 36.39 | 37.05 | 36.33 | 36.57 | 166,753 | +0.00(+0.00%) |
Nov 19, 2021 | 36.91 | 37.56 | 36.38 | 36.57 | 120,369 | -0.72(-1.94%) |
Nov 18, 2021 | 37.72 | 37.38 | 36.99 | 37.29 | 344,133 | -0.29(-0.78%) |
Nov 17, 2021 | 37.89 | 38.59 | 37.02 | 37.58 | 264,032 | -0.35(-0.93%) |
Nov 16, 2021 | 39.07 | 39.07 | 37.73 | 37.94 | 190,675 | -1.08(-2.76%) |
Nov 15, 2021 | 40.80 | 40.93 | 38.98 | 39.01 | 184,853 | -1.73(-4.25%) |
Nov 12, 2021 | 40.38 | 41.67 | 40.38 | 40.74 | 380,885 | +0.25(+0.63%) |
Nov 11, 2021 | 39.92 | 40.88 | 39.92 | 40.49 | 165,862 | +0.63(+1.57%) |
Nov 10, 2021 | 39.89 | 39.86 | 134,683 | -0.33(-0.83%) | ||
Nov 09, 2021 | 40.14 | 40.83 | 39.93 | 40.19 | 159,646 | +0.05(+0.12%) |
Nov 08, 2021 | 39.81 | 40.46 | 39.72 | 40.15 | 163,206 | +0.33(+0.84%) |
Nov 05, 2021 | 39.40 | 40.52 | 39.40 | 39.81 | 190,122 | +0.50(+1.27%) |
Nov 04, 2021 | 39.36 | 40.61 | 39.16 | 39.31 | 272,572 | +0.22(+0.55%) |
Nov 03, 2021 | 38.76 | 39.47 | 38.63 | 39.10 | 289,371 | -0.01(-0.03%) |
Nov 02, 2021 | 38.52 | 39.14 | 37.37 | 39.11 | 397,496 | +0.55(+1.42%) |