Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.56 | 35.84 | 35.81 | 44,977 | +0.25(+0.70%) | |
Jan 28, 2022 | 34.98 | 35.52 | 34.93 | 35.56 | 35,234 | +0.52(+1.48%) |
Jan 27, 2022 | 35.47 | 35.64 | 35.01 | 35.04 | 109,646 | -0.16(-0.47%) |
Jan 26, 2022 | 35.23 | 35.28 | 35.12 | 35.20 | 96,086 | -0.06(-0.16%) |
Jan 25, 2022 | 35.24 | 35.26 | 35.11 | 35.26 | 89,630 | +0.04(+0.11%) |
Jan 24, 2022 | 35.11 | 35.29 | 35.10 | 35.22 | 262,543 | +0.01(+0.03%) |
Jan 21, 2022 | 35.10 | 35.21 | 35.08 | 35.21 | 62,608 | +0.06(+0.16%) |
Jan 20, 2022 | 35.54 | 35.62 | 35.15 | 35.15 | 285,426 | -0.17(-0.49%) |
Jan 19, 2022 | 35.63 | 35.81 | 35.25 | 35.32 | 300,699 | -0.38(-1.05%) |
Jan 18, 2022 | 35.78 | 35.81 | 35.60 | 35.70 | 77,532 | -0.18(-0.51%) |
Jan 14, 2022 | 35.88 | 0 | +0.01(+0.03%) | |||
Jan 13, 2022 | 36.33 | 36.33 | 35.87 | 35.87 | 73,796 | -0.36(-0.98%) |
Jan 12, 2022 | 36.46 | 36.46 | 36.13 | 36.23 | 82,686 | -0.06(-0.16%) |
Jan 11, 2022 | 35.99 | 36.29 | 35.80 | 36.29 | 69,791 | +0.30(+0.83%) |
Jan 10, 2022 | 35.97 | 35.99 | 35.39 | 35.99 | 67,826 | -0.05(-0.13%) |
Jan 07, 2022 | 36.10 | 36.28 | 35.97 | 36.04 | 52,817 | -0.11(-0.29%) |
Jan 06, 2022 | 36.29 | 36.36 | 36.03 | 36.14 | 150,693 | -0.14(-0.40%) |
Jan 05, 2022 | 36.92 | 36.92 | 36.24 | 36.29 | 96,732 | -0.45(-1.23%) |
Jan 04, 2022 | 36.98 | 37.00 | 36.69 | 36.74 | 258,401 | -0.06(-0.16%) |
Jan 03, 2022 | 36.67 | 36.88 | 36.64 | 36.80 | 248,369 | +0.13(+0.34%) |
Dec 31, 2021 | 36.87 | 36.87 | 36.67 | 36.67 | 57,877 | -0.13(-0.37%) |
Dec 30, 2021 | 36.87 | 36.97 | 36.80 | 36.81 | 56,185 | -0.09(-0.23%) |
Dec 29, 2021 | 37.03 | 37.03 | 36.83 | 36.89 | 55,498 | -0.02(-0.05%) |
Dec 28, 2021 | 37.09 | 37.13 | 36.91 | 36.91 | 53,175 | -0.15(-0.42%) |
Dec 27, 2021 | 36.75 | 37.07 | 36.73 | 37.07 | 109,997 | +0.48(+1.32%) |
Dec 23, 2021 | 36.64 | 36.78 | 36.54 | 36.59 | 90,400 | +0.07(+0.18%) |
Dec 22, 2021 | 36.27 | 36.52 | 36.27 | 36.52 | 53,097 | +0.09(+0.24%) |
Dec 21, 2021 | 36.19 | 36.43 | 36.04 | 36.43 | 38,561 | +0.39(+1.07%) |
Dec 20, 2021 | 36.28 | 36.28 | 35.96 | 36.05 | 106,145 | -0.24(-0.66%) |
Dec 17, 2021 | 36.50 | 36.52 | 36.16 | 36.29 | 165,055 | -0.15(-0.42%) |
Dec 16, 2021 | 36.81 | 36.81 | 36.43 | 36.44 | 154,028 | -0.19(-0.53%) |
Dec 15, 2021 | 36.26 | 36.88 | 36.24 | 36.63 | 52,534 | +0.21(+0.58%) |
Dec 14, 2021 | 36.41 | 36.50 | 36.29 | 36.42 | 85,125 | -0.09(-0.24%) |
Dec 13, 2021 | 36.64 | 36.64 | 36.44 | 36.51 | 163,527 | -0.13(-0.37%) |
Dec 10, 2021 | 36.57 | 36.64 | 36.41 | 36.64 | 118,241 | +0.10(+0.26%) |
Dec 09, 2021 | 36.54 | 36.69 | 36.47 | 36.55 | 77,673 | -0.15(-0.42%) |
Dec 08, 2021 | 36.88 | 36.88 | 36.59 | 36.70 | 115,609 | -0.15(-0.42%) |
Dec 07, 2021 | 36.92 | 36.97 | 36.81 | 36.85 | 127,057 | +0.07(+0.18%) |
Dec 06, 2021 | 36.91 | 36.99 | 36.75 | 36.79 | 87,240 | -0.11(-0.29%) |
Dec 03, 2021 | 36.58 | 36.98 | 36.54 | 36.89 | 99,604 | +0.36(+0.97%) |
Dec 02, 2021 | 36.33 | 36.72 | 36.33 | 36.54 | 293,022 | +0.13(+0.37%) |
Dec 01, 2021 | 36.57 | 36.57 | 36.34 | 36.40 | 110,029 | -0.11(-0.29%) |
Nov 30, 2021 | 36.43 | 36.52 | 36.38 | 36.51 | 126,682 | +0.08(+0.21%) |
Nov 29, 2021 | 36.46 | 36.46 | 36.20 | 36.43 | 170,434 | -0.12(-0.32%) |
Nov 26, 2021 | 36.02 | 36.55 | 36.02 | 36.55 | 26,236 | +0.29(+0.80%) |
Nov 24, 2021 | 36.05 | 36.26 | 36.05 | 36.26 | 550,175 | +0.10(+0.27%) |
Nov 23, 2021 | 36.11 | 36.18 | 35.88 | 36.16 | 62,250 | +0.09(+0.24%) |
Nov 22, 2021 | 36.21 | 36.52 | 36.07 | 36.07 | 70,727 | -0.12(-0.32%) |
Nov 19, 2021 | 36.26 | 36.28 | 36.15 | 36.19 | 33,785 | +0.03(+0.08%) |
Nov 18, 2021 | 36.22 | 36.19 | 36.16 | 36.16 | 41,291 | +0.10(+0.27%) |
Nov 17, 2021 | 36.23 | 36.23 | 36.05 | 36.06 | 89,491 | -0.10(-0.27%) |
Nov 16, 2021 | 35.94 | 36.24 | 35.94 | 36.16 | 20,658 | +0.17(+0.48%) |
Nov 15, 2021 | 36.14 | 36.14 | 35.99 | 35.99 | 47,849 | -0.06(-0.16%) |
Nov 12, 2021 | 35.96 | 36.06 | 35.82 | 36.05 | 67,345 | +0.22(+0.62%) |
Nov 11, 2021 | 35.86 | 35.90 | 35.81 | 35.82 | 54,261 | +0.01(+0.03%) |
Nov 10, 2021 | 35.98 | 35.81 | 106,418 | -0.28(-0.77%) | ||
Nov 09, 2021 | 36.21 | 36.21 | 35.98 | 36.09 | 78,615 | -0.10(-0.28%) |
Nov 08, 2021 | 36.21 | 36.24 | 36.14 | 36.19 | 86,456 | +0.03(+0.09%) |
Nov 05, 2021 | 36.22 | 36.26 | 36.08 | 36.16 | 48,416 | +0.13(+0.37%) |
Nov 04, 2021 | 35.88 | 36.03 | 35.80 | 36.03 | 30,432 | +0.22(+0.62%) |
Nov 03, 2021 | 35.51 | 35.84 | 35.51 | 35.80 | 28,403 | +0.15(+0.43%) |
Nov 02, 2021 | 35.57 | 35.67 | 35.57 | 35.65 | 36,684 | +0.15(+0.43%) |