Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.48 | 36.65 | 134,115 | -0.24(-0.65%) | ||
Jan 28, 2022 | 36.58 | 36.89 | 35.89 | 36.89 | 164,465 | +0.43(+1.19%) |
Jan 27, 2022 | 36.88 | 37.55 | 36.23 | 36.46 | 134,847 | +0.08(+0.21%) |
Jan 26, 2022 | 36.54 | 37.39 | 36.19 | 36.38 | 180,886 | +0.03(+0.08%) |
Jan 25, 2022 | 36.50 | 36.71 | 35.33 | 36.35 | 177,401 | -0.38(-1.05%) |
Jan 24, 2022 | 35.64 | 36.99 | 35.08 | 36.74 | 208,713 | +0.76(+2.11%) |
Jan 21, 2022 | 35.31 | 37.10 | 35.28 | 35.98 | 313,578 | +0.41(+1.16%) |
Jan 20, 2022 | 36.19 | 36.40 | 35.52 | 35.56 | 341,390 | -0.52(-1.44%) |
Jan 19, 2022 | 37.21 | 37.22 | 35.98 | 36.08 | 156,428 | -0.98(-2.65%) |
Jan 18, 2022 | 37.44 | 37.66 | 36.93 | 37.06 | 159,400 | -0.72(-1.91%) |
Jan 14, 2022 | 37.78 | 0 | -0.19(-0.51%) | |||
Jan 13, 2022 | 38.04 | 38.48 | 37.79 | 37.98 | 138,104 | +0.09(+0.23%) |
Jan 12, 2022 | 37.94 | 38.76 | 37.38 | 37.89 | 366,796 | +0.20(+0.54%) |
Jan 11, 2022 | 37.66 | 37.72 | 36.57 | 37.69 | 135,651 | +0.19(+0.51%) |
Jan 10, 2022 | 38.20 | 38.26 | 37.29 | 37.49 | 145,153 | -0.50(-1.32%) |
Jan 07, 2022 | 37.78 | 38.26 | 37.44 | 38.00 | 189,500 | +0.29(+0.77%) |
Jan 06, 2022 | 37.54 | 38.21 | 37.42 | 37.71 | 158,485 | +0.13(+0.36%) |
Jan 05, 2022 | 38.15 | 38.38 | 37.53 | 37.57 | 252,718 | -0.36(-0.94%) |
Jan 04, 2022 | 37.79 | 38.29 | 37.64 | 37.93 | 424,755 | +0.18(+0.48%) |
Jan 03, 2022 | 37.39 | 38.19 | 37.24 | 37.75 | 115,752 | +0.51(+1.37%) |
Dec 31, 2021 | 36.92 | 37.41 | 36.75 | 37.24 | 143,194 | +0.30(+0.81%) |
Dec 30, 2021 | 37.58 | 37.87 | 36.87 | 36.94 | 104,040 | -0.44(-1.18%) |
Dec 29, 2021 | 37.46 | 38.00 | 37.25 | 37.38 | 116,473 | -0.09(-0.23%) |
Dec 28, 2021 | 37.57 | 38.02 | 37.28 | 37.46 | 134,999 | +0.17(+0.46%) |
Dec 27, 2021 | 36.59 | 37.41 | 36.09 | 37.29 | 157,571 | +0.80(+2.20%) |
Dec 23, 2021 | 36.48 | 36.81 | 36.43 | 36.49 | 143,893 | +0.11(+0.29%) |
Dec 22, 2021 | 36.20 | 36.60 | 35.89 | 36.38 | 138,424 | +0.03(+0.08%) |
Dec 21, 2021 | 36.04 | 36.38 | 35.83 | 36.35 | 154,004 | +0.58(+1.63%) |
Dec 20, 2021 | 35.16 | 35.83 | 34.42 | 35.77 | 193,203 | -0.07(-0.19%) |
Dec 17, 2021 | 34.74 | 36.55 | 34.41 | 35.84 | 833,298 | +1.22(+3.51%) |
Dec 16, 2021 | 35.26 | 35.42 | 34.29 | 34.62 | 171,701 | -0.15(-0.44%) |
Dec 15, 2021 | 33.74 | 34.82 | 33.29 | 34.77 | 618,228 | +1.14(+3.39%) |
Dec 14, 2021 | 33.39 | 33.94 | 32.98 | 33.63 | 191,685 | +0.20(+0.60%) |
Dec 13, 2021 | 33.17 | 33.70 | 32.98 | 33.43 | 147,653 | -0.03(-0.09%) |
Dec 10, 2021 | 33.53 | 33.67 | 33.11 | 33.46 | 108,005 | +0.27(+0.81%) |
Dec 09, 2021 | 33.16 | 33.36 | 32.84 | 33.19 | 103,117 | -0.08(-0.23%) |
Dec 08, 2021 | 33.77 | 34.10 | 33.08 | 33.27 | 107,860 | -0.40(-1.19%) |
Dec 07, 2021 | 33.60 | 34.37 | 33.55 | 33.67 | 126,512 | +0.31(+0.92%) |
Dec 06, 2021 | 32.58 | 33.93 | 32.48 | 33.37 | 213,257 | +1.32(+4.12%) |
Dec 03, 2021 | 32.75 | 32.88 | 31.81 | 32.04 | 131,850 | -0.63(-1.93%) |
Dec 02, 2021 | 31.99 | 32.91 | 31.86 | 32.68 | 129,156 | +0.99(+3.11%) |
Dec 01, 2021 | 33.22 | 33.45 | 31.69 | 31.69 | 160,223 | -0.84(-2.59%) |
Nov 30, 2021 | 33.51 | 33.70 | 31.95 | 32.53 | 263,184 | -1.05(-3.14%) |
Nov 29, 2021 | 34.49 | 34.50 | 33.45 | 33.59 | 129,448 | -0.11(-0.31%) |
Nov 26, 2021 | 34.18 | 34.51 | 33.19 | 33.69 | 118,546 | -1.49(-4.24%) |
Nov 24, 2021 | 35.50 | 35.69 | 35.07 | 35.19 | 68,615 | -0.48(-1.35%) |
Nov 23, 2021 | 35.63 | 35.86 | 35.49 | 35.67 | 119,935 | +0.15(+0.41%) |
Nov 22, 2021 | 35.39 | 35.89 | 34.97 | 35.52 | 108,225 | +0.52(+1.48%) |
Nov 19, 2021 | 34.92 | 35.68 | 34.87 | 35.00 | 127,064 | -0.70(-1.96%) |
Nov 18, 2021 | 35.14 | 35.81 | 35.07 | 35.70 | 396,033 | +0.53(+1.50%) |
Nov 17, 2021 | 35.44 | 35.54 | 34.95 | 35.18 | 127,549 | -0.54(-1.50%) |
Nov 16, 2021 | 35.78 | 35.90 | 35.42 | 35.71 | 106,014 | -0.05(-0.13%) |
Nov 15, 2021 | 36.18 | 36.21 | 35.06 | 35.76 | 160,603 | -0.33(-0.90%) |
Nov 12, 2021 | 36.82 | 36.85 | 36.02 | 36.09 | 150,082 | -0.74(-2.00%) |
Nov 11, 2021 | 36.58 | 37.10 | 36.38 | 36.82 | 141,358 | +0.21(+0.58%) |
Nov 10, 2021 | 36.82 | 36.61 | 156,353 | -0.12(-0.34%) | ||
Nov 09, 2021 | 35.86 | 36.83 | 35.83 | 36.74 | 190,453 | +0.59(+1.64%) |
Nov 08, 2021 | 36.32 | 36.74 | 35.63 | 36.14 | 261,984 | +0.32(+0.88%) |
Nov 05, 2021 | 35.71 | 36.61 | 35.54 | 35.83 | 235,926 | +0.37(+1.05%) |
Nov 04, 2021 | 34.70 | 35.57 | 34.47 | 35.45 | 534,505 | +1.81(+5.38%) |
Nov 03, 2021 | 34.47 | 34.47 | 33.43 | 33.64 | 301,755 | +0.91(+2.78%) |
Nov 02, 2021 | 32.09 | 33.37 | 32.09 | 32.73 | 150,755 | -0.64(-1.92%) |