Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.89 | 32.89 | 32.50 | 32.74 | 7,859 | +0.13(+0.40%) |
Jan 28, 2022 | 32.25 | 32.97 | 32.25 | 32.61 | 6,633 | -0.30(-0.91%) |
Jan 27, 2022 | 32.26 | 33.24 | 32.26 | 32.91 | 11,581 | +2.37(+7.76%) |
Jan 26, 2022 | 31.57 | 31.88 | 30.50 | 30.54 | 6,194 | -0.66(-2.12%) |
Jan 25, 2022 | 30.23 | 31.20 | 29.91 | 31.20 | 11,240 | +0.04(+0.11%) |
Jan 24, 2022 | 30.29 | 31.34 | 29.52 | 31.16 | 36,327 | -1.66(-5.07%) |
Jan 21, 2022 | 33.00 | 34.15 | 32.42 | 32.83 | 11,830 | -1.47(-4.29%) |
Jan 20, 2022 | 33.79 | 34.70 | 33.34 | 34.30 | 10,719 | +0.23(+0.69%) |
Jan 19, 2022 | 32.84 | 34.65 | 32.84 | 34.06 | 5,526 | +0.53(+1.60%) |
Jan 18, 2022 | 32.28 | 33.54 | 32.11 | 33.53 | 21,634 | -1.44(-4.10%) |
Jan 14, 2022 | 34.97 | 0 | -0.71(-1.99%) | |||
Jan 13, 2022 | 36.23 | 36.23 | 35.41 | 35.67 | 4,751 | -0.06(-0.17%) |
Jan 12, 2022 | 36.79 | 36.79 | 35.68 | 35.73 | 5,307 | -0.84(-2.28%) |
Jan 11, 2022 | 36.51 | 37.16 | 36.00 | 36.57 | 10,909 | -0.06(-0.16%) |
Jan 10, 2022 | 36.28 | 36.73 | 35.38 | 36.63 | 7,442 | +0.76(+2.12%) |
Jan 07, 2022 | 34.76 | 35.92 | 34.76 | 35.87 | 6,271 | +0.85(+2.43%) |
Jan 06, 2022 | 34.69 | 35.58 | 34.36 | 35.02 | 11,833 | -0.40(-1.13%) |
Jan 05, 2022 | 35.26 | 35.77 | 35.26 | 35.42 | 2,838 | -0.72(-1.99%) |
Jan 04, 2022 | 36.50 | 36.60 | 36.00 | 36.14 | 7,939 | -0.41(-1.12%) |
Jan 03, 2022 | 36.36 | 36.85 | 36.36 | 36.55 | 6,206 | -0.24(-0.65%) |
Dec 31, 2021 | 36.50 | 36.79 | 36.37 | 36.79 | 1,552 | +0.37(+1.00%) |
Dec 30, 2021 | 35.95 | 36.74 | 35.95 | 36.42 | 2,440 | -0.05(-0.14%) |
Dec 29, 2021 | 36.44 | 37.22 | 35.95 | 36.48 | 4,765 | -0.02(-0.04%) |
Dec 28, 2021 | 36.32 | 36.55 | 35.80 | 36.49 | 13,289 | +0.69(+1.93%) |
Dec 27, 2021 | 36.49 | 36.98 | 35.70 | 35.80 | 11,621 | -1.67(-4.46%) |
Dec 23, 2021 | 37.40 | 37.47 | 36.61 | 37.47 | 9,150 | +0.07(+0.19%) |
Dec 22, 2021 | 36.59 | 37.48 | 36.59 | 37.40 | 12,713 | +0.81(+2.21%) |
Dec 21, 2021 | 36.59 | 36.59 | 35.97 | 36.59 | 5,021 | +0.62(+1.72%) |
Dec 20, 2021 | 36.49 | 36.58 | 35.97 | 35.97 | 1,381 | +0.59(+1.67%) |
Dec 17, 2021 | 36.50 | 36.50 | 35.38 | 35.38 | 12,032 | -0.49(-1.37%) |
Dec 16, 2021 | 36.44 | 36.44 | 35.50 | 35.87 | 11,720 | +0.83(+2.37%) |
Dec 15, 2021 | 34.66 | 35.04 | 34.66 | 35.04 | 1,267 | +0.94(+2.76%) |
Dec 14, 2021 | 34.50 | 35.00 | 33.67 | 34.10 | 5,703 | -0.06(-0.18%) |
Dec 13, 2021 | 34.78 | 34.95 | 34.16 | 34.16 | 5,762 | -0.60(-1.73%) |
Dec 10, 2021 | 34.76 | 34.76 | 34.76 | 34.76 | 1,328 | -0.66(-1.85%) |
Dec 09, 2021 | 35.00 | 35.41 | 35.00 | 35.41 | 1,226 | +0.41(+1.19%) |
Dec 08, 2021 | 35.30 | 35.30 | 35.00 | 35.00 | 899 | +0.10(+0.29%) |
Dec 07, 2021 | 34.65 | 35.03 | 34.65 | 34.90 | 7,594 | +0.02(+0.07%) |
Dec 06, 2021 | 35.10 | 35.10 | 34.81 | 34.88 | 1,535 | -0.33(-0.92%) |
Dec 03, 2021 | 35.85 | 35.95 | 35.20 | 35.20 | 3,877 | -0.21(-0.59%) |
Dec 02, 2021 | 34.77 | 35.41 | 34.77 | 35.41 | 4,684 | +1.11(+3.24%) |
Dec 01, 2021 | 34.56 | 35.09 | 34.30 | 34.30 | 10,791 | +1.32(+4.02%) |
Nov 30, 2021 | 33.38 | 33.53 | 32.52 | 32.98 | 6,277 | -0.31(-0.95%) |
Nov 29, 2021 | 33.53 | 33.80 | 33.29 | 33.29 | 5,712 | +0.79(+2.43%) |
Nov 26, 2021 | 32.81 | 32.90 | 31.95 | 32.50 | 2,232 | -1.03(-3.07%) |
Nov 24, 2021 | 33.81 | 34.21 | 33.53 | 33.53 | 3,123 | -0.38(-1.12%) |
Nov 23, 2021 | 34.22 | 34.27 | 33.28 | 33.91 | 8,355 | +1.02(+3.09%) |
Nov 22, 2021 | 32.72 | 33.41 | 32.51 | 32.89 | 9,099 | -1.01(-2.97%) |
Nov 19, 2021 | 34.46 | 34.68 | 33.76 | 33.90 | 8,171 | -1.72(-4.83%) |
Nov 18, 2021 | 35.66 | 35.62 | 35.62 | 35.62 | 1,154 | -0.38(-1.06%) |
Nov 17, 2021 | 35.18 | 36.08 | 35.18 | 36.00 | 3,786 | +0.82(+2.33%) |
Nov 16, 2021 | 35.05 | 35.18 | 34.95 | 35.18 | 2,760 | +0.01(+0.03%) |
Nov 15, 2021 | 34.06 | 35.56 | 34.06 | 35.17 | 3,352 | +0.70(+2.05%) |
Nov 12, 2021 | 34.47 | 34.47 | 34.21 | 34.47 | 2,472 | -0.11(-0.32%) |
Nov 11, 2021 | 34.03 | 34.62 | 34.03 | 34.58 | 3,995 | -0.07(-0.22%) |
Nov 09, 2021 | 35.28 | 35.28 | 34.65 | 34.65 | 2,172 | -0.64(-1.81%) |
Nov 08, 2021 | 35.23 | 35.64 | 34.62 | 35.29 | 10,016 | -0.71(-1.97%) |
Nov 05, 2021 | 34.65 | 36.00 | 34.65 | 36.00 | 9,111 | +2.19(+6.48%) |
Nov 04, 2021 | 33.33 | 34.25 | 33.33 | 33.81 | 2,840 | -0.46(-1.36%) |
Nov 03, 2021 | 33.95 | 34.48 | 33.60 | 34.27 | 9,671 | -0.73(-2.10%) |
Nov 02, 2021 | 35.36 | 35.36 | 35.00 | 35.01 | 5,150 | -0.59(-1.66%) |