Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.39 | 33.06 | 33.06 | 53,604 | +0.73(+2.24%) | |
Jan 28, 2022 | 32.08 | 32.48 | 31.80 | 32.34 | 133,926 | -0.77(-2.33%) |
Jan 27, 2022 | 33.69 | 33.69 | 33.09 | 33.11 | 79,997 | -1.43(-4.14%) |
Jan 26, 2022 | 35.25 | 35.44 | 34.42 | 34.54 | 31,434 | +0.07(+0.19%) |
Jan 25, 2022 | 34.33 | 34.77 | 34.03 | 34.47 | 94,754 | -1.06(-2.98%) |
Jan 24, 2022 | 35.69 | 35.78 | 34.84 | 35.53 | 118,424 | +0.04(+0.11%) |
Jan 21, 2022 | 35.98 | 36.01 | 35.47 | 35.49 | 51,136 | -0.99(-2.72%) |
Jan 20, 2022 | 36.80 | 37.00 | 36.48 | 36.49 | 78,000 | +0.87(+2.44%) |
Jan 19, 2022 | 36.24 | 36.24 | 35.55 | 35.62 | 26,199 | -0.28(-0.77%) |
Jan 18, 2022 | 35.78 | 36.23 | 35.78 | 35.90 | 67,746 | +0.87(+2.48%) |
Jan 14, 2022 | 35.03 | 0 | -0.17(-0.49%) | |||
Jan 13, 2022 | 35.62 | 35.64 | 35.19 | 35.20 | 83,851 | -2.10(-5.63%) |
Jan 12, 2022 | 36.75 | 37.38 | 36.75 | 37.30 | 31,395 | +1.30(+3.60%) |
Jan 11, 2022 | 35.64 | 36.01 | 35.48 | 36.00 | 33,873 | -0.20(-0.55%) |
Jan 10, 2022 | 36.36 | 36.38 | 36.08 | 36.20 | 37,444 | -0.23(-0.63%) |
Jan 07, 2022 | 36.02 | 36.43 | 35.78 | 36.43 | 34,997 | +0.43(+1.19%) |
Jan 06, 2022 | 36.02 | 36.14 | 35.85 | 36.00 | 118,842 | -0.36(-1.00%) |
Jan 05, 2022 | 37.07 | 37.31 | 36.33 | 36.36 | 55,802 | -1.04(-2.78%) |
Jan 04, 2022 | 37.69 | 37.80 | 37.31 | 37.40 | 49,908 | -0.61(-1.61%) |
Jan 03, 2022 | 38.05 | 38.20 | 38.00 | 38.01 | 34,139 | -0.16(-0.42%) |
Dec 31, 2021 | 38.19 | 38.36 | 38.16 | 38.18 | 27,792 | +0.13(+0.35%) |
Dec 30, 2021 | 37.95 | 38.21 | 37.88 | 38.04 | 39,286 | +0.89(+2.39%) |
Dec 29, 2021 | 37.28 | 37.39 | 36.83 | 37.16 | 56,048 | -1.32(-3.42%) |
Dec 28, 2021 | 38.28 | 38.52 | 38.28 | 38.47 | 31,103 | +0.50(+1.31%) |
Dec 27, 2021 | 38.05 | 38.12 | 37.95 | 37.98 | 65,702 | -0.23(-0.60%) |
Dec 23, 2021 | 38.06 | 38.34 | 38.00 | 38.20 | 44,322 | +0.31(+0.83%) |
Dec 22, 2021 | 37.68 | 37.92 | 37.68 | 37.89 | 18,255 | +0.09(+0.23%) |
Dec 21, 2021 | 37.47 | 37.81 | 37.40 | 37.80 | 34,248 | +0.64(+1.72%) |
Dec 20, 2021 | 37.02 | 37.24 | 36.94 | 37.16 | 78,277 | -0.84(-2.21%) |
Dec 17, 2021 | 37.80 | 38.13 | 37.69 | 38.00 | 58,356 | -1.30(-3.30%) |
Dec 16, 2021 | 39.64 | 39.73 | 39.19 | 39.30 | 26,994 | +0.32(+0.83%) |
Dec 15, 2021 | 38.83 | 38.98 | 38.51 | 38.98 | 76,440 | -0.55(-1.40%) |
Dec 14, 2021 | 39.59 | 39.63 | 39.36 | 39.53 | 48,240 | -0.54(-1.36%) |
Dec 13, 2021 | 40.25 | 40.31 | 39.80 | 40.08 | 30,745 | +0.14(+0.36%) |
Dec 10, 2021 | 39.69 | 40.08 | 39.65 | 39.93 | 24,958 | -0.17(-0.43%) |
Dec 09, 2021 | 39.92 | 40.15 | 39.87 | 40.10 | 80,033 | +0.62(+1.58%) |
Dec 08, 2021 | 39.34 | 39.80 | 39.34 | 39.48 | 99,142 | +1.39(+3.65%) |
Dec 07, 2021 | 37.87 | 38.09 | 37.80 | 38.09 | 41,295 | +0.27(+0.72%) |
Dec 06, 2021 | 37.45 | 37.91 | 37.34 | 37.82 | 104,278 | +0.99(+2.67%) |
Dec 03, 2021 | 37.35 | 37.50 | 36.63 | 36.83 | 98,870 | +0.41(+1.13%) |
Dec 02, 2021 | 36.19 | 36.58 | 36.19 | 36.42 | 59,739 | +0.57(+1.60%) |
Dec 01, 2021 | 36.36 | 36.55 | 35.81 | 35.85 | 41,814 | -0.43(-1.19%) |
Nov 30, 2021 | 36.27 | 36.51 | 36.26 | 36.28 | 86,268 | +0.25(+0.70%) |
Nov 29, 2021 | 35.98 | 36.11 | 35.82 | 36.03 | 25,359 | +0.23(+0.66%) |
Nov 26, 2021 | 35.90 | 36.05 | 35.69 | 35.79 | 62,598 | -1.17(-3.17%) |
Nov 24, 2021 | 36.95 | 37.05 | 36.81 | 36.97 | 13,329 | +0.03(+0.08%) |
Nov 23, 2021 | 36.98 | 37.17 | 36.80 | 36.94 | 17,894 | -0.07(-0.18%) |
Nov 22, 2021 | 37.00 | 37.17 | 36.97 | 37.00 | 53,496 | +0.30(+0.81%) |
Nov 19, 2021 | 36.66 | 36.83 | 36.65 | 36.71 | 43,066 | +0.86(+2.40%) |
Nov 18, 2021 | 36.28 | 35.98 | 35.85 | 35.85 | 62,295 | -1.11(-3.00%) |
Nov 17, 2021 | 36.90 | 37.00 | 36.68 | 36.96 | 19,138 | +0.21(+0.58%) |
Nov 16, 2021 | 36.57 | 36.82 | 36.47 | 36.74 | 27,279 | -0.21(-0.57%) |
Nov 15, 2021 | 37.13 | 37.14 | 36.89 | 36.96 | 32,680 | -0.20(-0.54%) |
Nov 12, 2021 | 37.20 | 37.41 | 37.12 | 37.15 | 23,420 | -0.29(-0.77%) |
Nov 11, 2021 | 36.85 | 37.52 | 36.85 | 37.44 | 65,598 | +1.78(+5.00%) |
Nov 10, 2021 | 36.14 | 35.66 | 38,117 | -0.42(-1.17%) | ||
Nov 09, 2021 | 36.37 | 36.37 | 35.84 | 36.08 | 27,916 | -0.52(-1.41%) |
Nov 08, 2021 | 36.27 | 36.64 | 36.24 | 36.60 | 26,397 | +0.62(+1.72%) |
Nov 05, 2021 | 35.90 | 36.09 | 35.85 | 35.98 | 23,145 | -0.23(-0.62%) |
Nov 04, 2021 | 36.25 | 36.30 | 36.00 | 36.20 | 32,709 | +0.21(+0.57%) |
Nov 03, 2021 | 35.84 | 36.01 | 35.53 | 36.00 | 38,291 | +0.03(+0.08%) |
Nov 02, 2021 | 36.14 | 36.14 | 35.85 | 35.97 | 49,051 | -1.09(-2.94%) |