Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.21 | 33.28 | 33.24 | 1,762,018 | +0.80(+2.46%) | |
Jan 28, 2022 | 31.93 | 32.51 | 31.41 | 32.44 | 1,432,690 | +0.36(+1.11%) |
Jan 27, 2022 | 33.03 | 33.45 | 31.83 | 32.08 | 1,974,258 | -0.64(-1.97%) |
Jan 26, 2022 | 33.15 | 33.73 | 32.61 | 32.73 | 2,253,998 | -0.20(-0.61%) |
Jan 25, 2022 | 32.33 | 33.39 | 31.85 | 32.93 | 1,568,910 | -0.21(-0.64%) |
Jan 24, 2022 | 31.58 | 33.26 | 30.89 | 33.14 | 2,753,513 | +0.99(+3.08%) |
Jan 21, 2022 | 32.82 | 33.07 | 32.12 | 32.15 | 2,271,655 | -0.85(-2.56%) |
Jan 20, 2022 | 34.09 | 34.47 | 32.90 | 33.00 | 2,053,875 | -1.17(-3.43%) |
Jan 19, 2022 | 34.76 | 34.90 | 34.06 | 34.17 | 1,965,320 | -0.32(-0.92%) |
Jan 18, 2022 | 36.29 | 36.39 | 34.28 | 34.49 | 2,396,357 | -2.22(-6.05%) |
Jan 14, 2022 | 36.71 | 0 | -0.13(-0.37%) | |||
Jan 13, 2022 | 36.79 | 37.36 | 36.66 | 36.84 | 927,149 | +0.13(+0.37%) |
Jan 12, 2022 | 37.55 | 37.64 | 36.55 | 36.71 | 1,323,729 | -0.60(-1.60%) |
Jan 11, 2022 | 37.08 | 37.39 | 36.61 | 37.30 | 2,093,667 | -0.23(-0.61%) |
Jan 10, 2022 | 38.00 | 38.06 | 36.62 | 37.53 | 2,283,936 | -0.64(-1.69%) |
Jan 07, 2022 | 37.61 | 38.27 | 36.87 | 38.18 | 1,833,346 | +0.82(+2.19%) |
Jan 06, 2022 | 37.19 | 37.53 | 36.46 | 37.36 | 1,657,042 | +0.40(+1.09%) |
Jan 05, 2022 | 37.50 | 38.40 | 36.84 | 36.96 | 1,916,275 | -0.57(-1.51%) |
Jan 04, 2022 | 36.61 | 37.68 | 36.61 | 37.52 | 1,516,295 | +1.28(+3.53%) |
Jan 03, 2022 | 36.42 | 36.67 | 36.11 | 36.25 | 1,194,870 | +0.01(+0.03%) |
Dec 31, 2021 | 36.03 | 36.45 | 35.70 | 36.24 | 855,244 | +0.04(+0.11%) |
Dec 30, 2021 | 35.94 | 36.55 | 35.94 | 36.20 | 1,237,039 | +0.26(+0.72%) |
Dec 29, 2021 | 35.77 | 36.13 | 35.58 | 35.94 | 957,463 | +0.13(+0.38%) |
Dec 28, 2021 | 35.03 | 36.01 | 35.01 | 35.80 | 4,218,042 | +0.81(+2.31%) |
Dec 27, 2021 | 34.95 | 35.13 | 34.48 | 35.00 | 1,210,318 | +0.15(+0.44%) |
Dec 23, 2021 | 34.12 | 35.33 | 34.00 | 34.84 | 2,850,947 | +0.80(+2.34%) |
Dec 22, 2021 | 33.84 | 34.36 | 33.77 | 34.04 | 2,025,526 | +0.15(+0.45%) |
Dec 21, 2021 | 33.83 | 34.12 | 33.51 | 33.89 | 1,703,750 | +0.16(+0.48%) |
Dec 20, 2021 | 34.69 | 34.81 | 33.12 | 33.73 | 1,986,862 | -1.28(-3.65%) |
Dec 17, 2021 | 35.28 | 35.60 | 34.61 | 35.01 | 3,021,182 | -0.58(-1.62%) |
Dec 16, 2021 | 36.73 | 36.89 | 35.36 | 35.58 | 2,178,953 | -0.88(-2.43%) |
Dec 15, 2021 | 36.54 | 36.82 | 35.79 | 36.47 | 2,286,642 | +0.11(+0.29%) |
Dec 14, 2021 | 36.44 | 36.97 | 35.68 | 36.36 | 3,483,070 | -0.69(-1.87%) |
Dec 13, 2021 | 40.49 | 42.28 | 36.95 | 37.05 | 21,752,144 | +1.66(+4.70%) |
Dec 10, 2021 | 35.95 | 36.03 | 34.91 | 35.39 | 1,176,731 | -0.20(-0.57%) |
Dec 09, 2021 | 35.90 | 36.29 | 35.48 | 35.59 | 1,038,419 | -0.87(-2.37%) |
Dec 08, 2021 | 36.90 | 36.90 | 36.24 | 36.46 | 1,057,180 | -0.40(-1.10%) |
Dec 07, 2021 | 36.49 | 37.04 | 36.33 | 36.86 | 939,413 | +0.78(+2.16%) |
Dec 06, 2021 | 35.29 | 36.62 | 35.01 | 36.08 | 2,149,881 | +1.12(+3.20%) |
Dec 03, 2021 | 35.74 | 36.04 | 34.71 | 34.96 | 1,138,404 | -0.83(-2.33%) |
Dec 02, 2021 | 35.42 | 36.13 | 35.28 | 35.80 | 1,260,967 | +0.72(+2.05%) |
Dec 01, 2021 | 35.80 | 36.44 | 35.05 | 35.08 | 1,259,544 | +0.00(+0.00%) |
Nov 30, 2021 | 35.82 | 35.99 | 34.10 | 35.08 | 1,653,431 | -1.00(-2.76%) |
Nov 29, 2021 | 36.39 | 36.50 | 35.45 | 36.07 | 959,418 | +0.26(+0.72%) |
Nov 26, 2021 | 35.80 | 36.17 | 35.24 | 35.81 | 824,808 | -1.35(-3.63%) |
Nov 24, 2021 | 37.23 | 37.31 | 36.84 | 37.16 | 1,020,443 | -0.48(-1.27%) |
Nov 23, 2021 | 37.63 | 38.06 | 36.88 | 37.64 | 1,520,938 | +0.08(+0.20%) |
Nov 22, 2021 | 36.01 | 37.73 | 35.66 | 37.57 | 1,718,531 | +1.76(+4.92%) |
Nov 19, 2021 | 36.17 | 36.61 | 35.59 | 35.80 | 889,707 | -0.56(-1.53%) |
Nov 18, 2021 | 36.49 | 36.48 | 35.76 | 36.36 | 787,853 | -0.01(-0.03%) |
Nov 17, 2021 | 37.24 | 37.38 | 36.30 | 36.37 | 1,675,027 | -0.73(-1.96%) |
Nov 16, 2021 | 37.03 | 37.15 | 36.50 | 37.10 | 976,550 | +0.07(+0.18%) |
Nov 15, 2021 | 37.21 | 37.69 | 36.96 | 37.03 | 907,869 | +0.27(+0.73%) |
Nov 12, 2021 | 36.22 | 36.76 | 36.15 | 36.76 | 858,352 | +0.67(+1.86%) |
Nov 11, 2021 | 35.72 | 36.26 | 35.49 | 36.09 | 1,853,922 | +0.51(+1.43%) |
Nov 10, 2021 | 35.81 | 35.58 | 956,027 | -0.49(-1.35%) | ||
Nov 09, 2021 | 36.39 | 36.77 | 35.70 | 36.07 | 980,682 | -0.18(-0.50%) |
Nov 08, 2021 | 36.55 | 36.72 | 36.07 | 36.26 | 1,290,873 | -0.24(-0.66%) |
Nov 05, 2021 | 36.46 | 37.16 | 36.33 | 36.49 | 1,309,377 | +0.31(+0.85%) |
Nov 04, 2021 | 37.61 | 37.79 | 36.11 | 36.19 | 1,379,977 | -1.40(-3.72%) |
Nov 03, 2021 | 36.54 | 38.03 | 36.48 | 37.59 | 1,372,224 | +0.78(+2.11%) |
Nov 02, 2021 | 38.17 | 38.59 | 36.64 | 36.81 | 1,940,038 | -1.30(-3.42%) |