Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 30.03 | 30.31 | 28.20 | 29.67 | 2,689,967 | -0.47(-1.57%) |
Jan 27, 2022 | 31.13 | 31.43 | 29.95 | 30.14 | 1,474,100 | -0.74(-2.40%) |
Jan 26, 2022 | 31.19 | 31.87 | 30.67 | 30.88 | 1,727,983 | +0.14(+0.47%) |
Jan 25, 2022 | 30.79 | 31.09 | 29.91 | 30.74 | 1,380,438 | -0.43(-1.39%) |
Jan 24, 2022 | 30.38 | 31.23 | 29.76 | 31.17 | 1,491,802 | +0.30(+0.97%) |
Jan 21, 2022 | 31.27 | 31.62 | 30.77 | 30.87 | 835,106 | -0.42(-1.35%) |
Jan 20, 2022 | 32.55 | 32.55 | 31.26 | 31.30 | 971,429 | -1.13(-3.48%) |
Jan 19, 2022 | 33.68 | 33.73 | 32.37 | 32.42 | 949,929 | -1.16(-3.44%) |
Jan 18, 2022 | 33.97 | 34.00 | 33.49 | 33.58 | 936,996 | -0.75(-2.19%) |
Jan 14, 2022 | 34.33 | 0 | +0.26(+0.76%) | |||
Jan 13, 2022 | 34.08 | 34.42 | 33.82 | 34.07 | 807,906 | +0.23(+0.68%) |
Jan 12, 2022 | 34.26 | 34.39 | 33.64 | 33.84 | 713,788 | -0.45(-1.32%) |
Jan 11, 2022 | 33.89 | 34.30 | 33.49 | 34.29 | 782,849 | +0.35(+1.02%) |
Jan 10, 2022 | 33.61 | 34.00 | 33.11 | 33.95 | 1,142,421 | +0.04(+0.11%) |
Jan 07, 2022 | 34.07 | 34.09 | 33.53 | 33.91 | 858,434 | -0.05(-0.14%) |
Jan 06, 2022 | 33.98 | 34.08 | 33.47 | 33.96 | 1,107,026 | -0.13(-0.40%) |
Jan 05, 2022 | 34.75 | 34.87 | 34.06 | 34.09 | 1,329,652 | -0.65(-1.88%) |
Jan 04, 2022 | 34.25 | 35.20 | 34.05 | 34.74 | 1,447,550 | +0.81(+2.38%) |
Jan 03, 2022 | 33.77 | 34.09 | 33.47 | 33.94 | 1,281,914 | +0.47(+1.40%) |
Dec 31, 2021 | 33.27 | 33.72 | 33.27 | 33.47 | 977,607 | +0.11(+0.32%) |
Dec 30, 2021 | 33.44 | 33.64 | 33.31 | 33.36 | 934,319 | -0.08(-0.23%) |
Dec 29, 2021 | 33.66 | 33.66 | 33.30 | 33.44 | 878,225 | -0.18(-0.54%) |
Dec 28, 2021 | 33.46 | 33.85 | 33.02 | 33.62 | 831,260 | +0.16(+0.49%) |
Dec 27, 2021 | 32.78 | 33.66 | 32.77 | 33.46 | 1,173,907 | +0.68(+2.08%) |
Dec 23, 2021 | 32.49 | 32.88 | 32.24 | 32.78 | 900,045 | +0.51(+1.58%) |
Dec 22, 2021 | 31.86 | 32.28 | 31.74 | 32.27 | 996,264 | +0.26(+0.81%) |
Dec 21, 2021 | 32.18 | 32.30 | 31.85 | 32.01 | 1,706,300 | +0.12(+0.39%) |
Dec 20, 2021 | 31.88 | 32.40 | 31.38 | 31.88 | 1,943,504 | -0.52(-1.60%) |
Dec 17, 2021 | 32.65 | 32.71 | 32.06 | 32.40 | 3,794,637 | -0.30(-0.91%) |
Dec 16, 2021 | 32.70 | 32.90 | 32.42 | 32.70 | 1,698,645 | +0.12(+0.35%) |
Dec 15, 2021 | 32.44 | 32.58 | 31.84 | 32.58 | 1,412,216 | -0.01(-0.03%) |
Dec 14, 2021 | 32.79 | 32.92 | 32.38 | 32.59 | 1,141,413 | -0.44(-1.34%) |
Dec 13, 2021 | 33.65 | 33.73 | 32.86 | 33.04 | 1,283,472 | -0.82(-2.41%) |
Dec 10, 2021 | 33.98 | 34.09 | 33.46 | 33.85 | 761,315 | +0.19(+0.57%) |
Dec 09, 2021 | 33.87 | 33.98 | 33.61 | 33.66 | 891,981 | -0.33(-0.96%) |
Dec 08, 2021 | 33.88 | 34.13 | 33.69 | 33.99 | 849,567 | +0.20(+0.60%) |
Dec 07, 2021 | 33.53 | 34.18 | 33.04 | 33.78 | 907,964 | +0.44(+1.32%) |
Dec 06, 2021 | 33.17 | 33.53 | 32.88 | 33.34 | 1,167,400 | +0.31(+0.93%) |
Dec 03, 2021 | 33.26 | 33.52 | 32.81 | 33.04 | 1,115,678 | -0.20(-0.61%) |
Dec 02, 2021 | 32.52 | 33.39 | 32.52 | 33.24 | 1,291,001 | +0.69(+2.12%) |
Dec 01, 2021 | 34.18 | 34.19 | 32.55 | 32.55 | 966,840 | -0.52(-1.57%) |
Nov 30, 2021 | 33.72 | 34.12 | 32.77 | 33.06 | 1,728,181 | -0.93(-2.74%) |
Nov 29, 2021 | 34.49 | 34.49 | 33.90 | 34.00 | 1,218,780 | -0.17(-0.51%) |
Nov 26, 2021 | 34.19 | 34.36 | 33.57 | 34.17 | 818,112 | -0.62(-1.79%) |
Nov 24, 2021 | 34.96 | 35.01 | 34.62 | 34.79 | 571,045 | -0.43(-1.23%) |
Nov 23, 2021 | 35.39 | 35.50 | 35.05 | 35.22 | 642,893 | +0.00(+0.00%) |
Nov 22, 2021 | 35.28 | 35.46 | 34.89 | 35.22 | 966,217 | +0.04(+0.11%) |
Nov 19, 2021 | 35.71 | 35.84 | 35.03 | 35.19 | 1,071,957 | -0.62(-1.74%) |
Nov 18, 2021 | 36.14 | 35.83 | 35.53 | 35.81 | 1,203,000 | -0.31(-0.85%) |
Nov 17, 2021 | 35.99 | 36.16 | 35.69 | 36.12 | 1,035,846 | -0.03(-0.08%) |
Nov 16, 2021 | 36.34 | 36.40 | 36.05 | 36.15 | 843,446 | -0.05(-0.13%) |
Nov 15, 2021 | 36.07 | 36.32 | 35.94 | 36.19 | 841,684 | +0.16(+0.45%) |
Nov 12, 2021 | 35.65 | 36.32 | 35.45 | 36.03 | 1,204,590 | +0.58(+1.63%) |
Nov 11, 2021 | 35.37 | 35.48 | 35.04 | 35.46 | 1,008,266 | +0.14(+0.41%) |
Nov 10, 2021 | 35.10 | 35.31 | 1,365,333 | +0.04(+0.11%) | ||
Nov 09, 2021 | 35.29 | 35.52 | 35.10 | 35.27 | 994,769 | +0.06(+0.16%) |
Nov 08, 2021 | 35.46 | 35.70 | 34.92 | 35.22 | 1,262,523 | -0.19(-0.54%) |
Nov 05, 2021 | 35.32 | 35.80 | 35.18 | 35.41 | 1,724,305 | +0.28(+0.79%) |
Nov 04, 2021 | 35.20 | 35.48 | 34.98 | 35.13 | 1,235,949 | +0.03(+0.08%) |
Nov 03, 2021 | 34.29 | 35.24 | 34.22 | 35.10 | 994,680 | +0.67(+1.95%) |
Nov 02, 2021 | 34.62 | 34.65 | 34.22 | 34.43 | 1,405,243 | -0.10(-0.28%) |