Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.93 | 35.86 | 356,555 | +1.89(+5.56%) | ||
Jan 28, 2022 | 33.10 | 34.22 | 32.69 | 33.97 | 230,774 | +0.82(+2.47%) |
Jan 27, 2022 | 33.52 | 35.19 | 32.82 | 33.15 | 232,523 | +0.01(+0.03%) |
Jan 26, 2022 | 34.62 | 35.94 | 32.86 | 33.14 | 491,013 | -0.94(-2.76%) |
Jan 25, 2022 | 35.18 | 35.18 | 33.76 | 34.08 | 474,539 | -1.03(-2.93%) |
Jan 24, 2022 | 33.17 | 35.32 | 31.54 | 35.11 | 489,601 | +1.37(+4.06%) |
Jan 21, 2022 | 34.63 | 35.30 | 33.61 | 33.74 | 412,498 | -1.28(-3.66%) |
Jan 20, 2022 | 35.54 | 37.34 | 34.30 | 35.02 | 252,209 | -0.17(-0.48%) |
Jan 19, 2022 | 35.27 | 35.99 | 34.56 | 35.19 | 273,662 | +0.16(+0.46%) |
Jan 18, 2022 | 36.38 | 36.49 | 34.92 | 35.03 | 221,242 | -1.65(-4.50%) |
Jan 14, 2022 | 36.68 | 0 | +0.64(+1.78%) | |||
Jan 13, 2022 | 36.36 | 36.70 | 35.28 | 36.04 | 203,116 | -0.23(-0.63%) |
Jan 12, 2022 | 37.99 | 37.99 | 36.15 | 36.27 | 211,427 | -1.27(-3.38%) |
Jan 11, 2022 | 37.42 | 39.07 | 36.57 | 37.54 | 300,235 | +0.17(+0.45%) |
Jan 10, 2022 | 37.85 | 37.85 | 35.77 | 37.37 | 385,944 | -0.59(-1.55%) |
Jan 07, 2022 | 40.25 | 40.68 | 37.79 | 37.96 | 406,039 | -2.52(-6.23%) |
Jan 06, 2022 | 40.56 | 41.49 | 38.81 | 40.48 | 307,294 | +0.18(+0.45%) |
Jan 05, 2022 | 43.22 | 43.91 | 40.21 | 40.30 | 376,511 | -2.99(-6.91%) |
Jan 04, 2022 | 44.76 | 45.89 | 42.87 | 43.29 | 671,628 | -1.50(-3.35%) |
Jan 03, 2022 | 43.24 | 45.57 | 42.80 | 44.79 | 534,834 | +2.15(+5.04%) |
Dec 31, 2021 | 43.54 | 45.19 | 42.36 | 42.64 | 355,245 | -0.67(-1.55%) |
Dec 30, 2021 | 43.25 | 44.84 | 42.95 | 43.31 | 306,392 | -0.04(-0.09%) |
Dec 29, 2021 | 42.85 | 43.99 | 41.96 | 43.35 | 218,447 | +0.38(+0.88%) |
Dec 28, 2021 | 43.81 | 44.00 | 42.76 | 42.97 | 183,625 | -0.94(-2.14%) |
Dec 27, 2021 | 44.03 | 45.20 | 43.15 | 43.91 | 284,673 | +0.01(+0.02%) |
Dec 23, 2021 | 43.00 | 44.26 | 42.20 | 43.90 | 317,954 | +1.26(+2.95%) |
Dec 22, 2021 | 41.44 | 43.77 | 41.33 | 42.64 | 353,146 | +0.98(+2.35%) |
Dec 21, 2021 | 41.57 | 42.00 | 40.89 | 41.66 | 529,310 | +0.56(+1.36%) |
Dec 20, 2021 | 41.10 | 41.82 | 39.35 | 41.10 | 509,168 | +0.24(+0.59%) |
Dec 17, 2021 | 39.11 | 41.62 | 38.79 | 40.86 | 1,016,704 | +1.60(+4.08%) |
Dec 16, 2021 | 40.14 | 40.93 | 39.18 | 39.26 | 440,504 | -0.12(-0.30%) |
Dec 15, 2021 | 38.82 | 39.94 | 37.52 | 39.38 | 564,430 | +0.98(+2.55%) |
Dec 14, 2021 | 38.40 | 39.17 | 37.92 | 38.40 | 187,081 | +0.12(+0.31%) |
Dec 13, 2021 | 37.78 | 39.61 | 37.05 | 38.28 | 249,616 | +0.14(+0.37%) |
Dec 10, 2021 | 38.94 | 40.09 | 37.77 | 38.14 | 203,257 | -0.49(-1.27%) |
Dec 09, 2021 | 40.38 | 40.38 | 38.45 | 38.63 | 149,766 | -0.97(-2.45%) |
Dec 08, 2021 | 39.57 | 40.37 | 39.06 | 39.60 | 266,690 | -0.16(-0.40%) |
Dec 07, 2021 | 36.93 | 40.05 | 36.93 | 39.76 | 391,191 | +3.34(+9.17%) |
Dec 06, 2021 | 35.66 | 36.80 | 34.85 | 36.42 | 246,448 | +0.84(+2.36%) |
Dec 03, 2021 | 36.75 | 37.47 | 34.92 | 35.58 | 285,636 | -1.25(-3.39%) |
Dec 02, 2021 | 35.69 | 37.28 | 35.16 | 36.83 | 294,154 | +1.28(+3.60%) |
Dec 01, 2021 | 35.91 | 37.49 | 35.02 | 35.55 | 429,098 | +1.46(+4.28%) |
Nov 30, 2021 | 35.28 | 35.39 | 33.76 | 34.09 | 433,112 | -1.49(-4.19%) |
Nov 29, 2021 | 37.50 | 37.96 | 34.90 | 35.58 | 357,867 | -1.97(-5.25%) |
Nov 26, 2021 | 37.99 | 38.73 | 36.21 | 37.55 | 246,684 | -0.84(-2.19%) |
Nov 24, 2021 | 37.77 | 38.76 | 37.42 | 38.39 | 234,719 | +0.47(+1.25%) |
Nov 23, 2021 | 36.95 | 38.08 | 36.85 | 37.92 | 302,896 | +0.96(+2.59%) |
Nov 22, 2021 | 38.61 | 38.61 | 36.82 | 36.96 | 420,820 | -1.80(-4.64%) |
Nov 19, 2021 | 39.07 | 39.67 | 38.10 | 38.76 | 224,015 | -0.39(-1.00%) |
Nov 18, 2021 | 39.95 | 39.63 | 39.11 | 39.15 | 273,327 | -0.98(-2.44%) |
Nov 17, 2021 | 39.99 | 41.32 | 39.90 | 40.13 | 212,377 | -1.00(-2.43%) |
Nov 16, 2021 | 40.63 | 41.14 | 40.33 | 41.13 | 193,128 | +0.12(+0.29%) |
Nov 15, 2021 | 43.19 | 43.19 | 40.81 | 41.01 | 275,525 | -1.52(-3.57%) |
Nov 12, 2021 | 42.69 | 43.12 | 42.23 | 42.53 | 238,350 | +0.01(+0.02%) |
Nov 11, 2021 | 42.96 | 43.66 | 41.77 | 42.52 | 389,374 | -0.09(-0.21%) |
Nov 10, 2021 | 40.58 | 42.63 | 42.61 | 377,974 | +0.43(+1.02%) | |
Nov 09, 2021 | 42.47 | 42.66 | 39.36 | 42.18 | 313,087 | -0.40(-0.94%) |
Nov 08, 2021 | 42.47 | 43.02 | 41.96 | 42.58 | 157,232 | +0.62(+1.48%) |
Nov 05, 2021 | 42.76 | 43.23 | 41.80 | 41.96 | 345,719 | -0.54(-1.27%) |
Nov 04, 2021 | 43.97 | 44.39 | 42.32 | 42.50 | 435,907 | -0.43(-1.00%) |
Nov 03, 2021 | 41.55 | 42.94 | 41.24 | 42.93 | 407,648 | +1.18(+2.83%) |
Nov 02, 2021 | 42.57 | 43.42 | 41.49 | 41.75 | 303,021 | -1.26(-2.93%) |