Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.39 | 36.45 | 36.43 | 1,549,441 | -0.39(-1.07%) | |
Jan 28, 2022 | 36.60 | 36.88 | 35.85 | 36.82 | 773,833 | -0.25(-0.67%) |
Jan 27, 2022 | 37.19 | 37.94 | 36.54 | 37.07 | 1,000,098 | -0.02(-0.05%) |
Jan 26, 2022 | 37.51 | 38.15 | 36.83 | 37.09 | 880,340 | -0.15(-0.41%) |
Jan 25, 2022 | 37.61 | 37.86 | 36.14 | 37.24 | 1,304,288 | -0.58(-1.55%) |
Jan 24, 2022 | 36.70 | 38.03 | 36.70 | 37.83 | 1,017,088 | +0.62(+1.68%) |
Jan 21, 2022 | 37.02 | 37.61 | 36.64 | 37.20 | 719,446 | +0.08(+0.21%) |
Jan 20, 2022 | 39.10 | 39.13 | 37.08 | 37.13 | 980,079 | -2.14(-5.45%) |
Jan 19, 2022 | 40.06 | 40.19 | 38.90 | 39.26 | 1,286,426 | -0.63(-1.59%) |
Jan 18, 2022 | 39.45 | 40.26 | 38.87 | 39.90 | 1,496,689 | +0.49(+1.24%) |
Jan 14, 2022 | 39.41 | 0 | +1.66(+4.39%) | |||
Jan 13, 2022 | 36.27 | 37.81 | 36.14 | 37.75 | 1,211,104 | +1.76(+4.90%) |
Jan 12, 2022 | 36.78 | 36.92 | 35.79 | 35.99 | 1,092,364 | -0.63(-1.73%) |
Jan 11, 2022 | 36.89 | 37.06 | 36.12 | 36.62 | 1,049,810 | -0.12(-0.31%) |
Jan 10, 2022 | 36.57 | 36.83 | 36.23 | 36.73 | 882,454 | +0.28(+0.76%) |
Jan 07, 2022 | 36.48 | 36.67 | 36.09 | 36.46 | 877,770 | -0.03(-0.08%) |
Jan 06, 2022 | 36.85 | 37.02 | 36.12 | 36.48 | 794,708 | +0.02(+0.05%) |
Jan 05, 2022 | 36.34 | 37.23 | 36.24 | 36.46 | 1,355,803 | +0.29(+0.79%) |
Jan 04, 2022 | 35.76 | 36.48 | 35.49 | 36.18 | 1,019,836 | +0.92(+2.61%) |
Jan 03, 2022 | 34.98 | 35.53 | 34.79 | 35.26 | 1,129,085 | +0.40(+1.16%) |
Dec 31, 2021 | 34.11 | 35.16 | 33.98 | 34.85 | 1,508,034 | +0.67(+1.96%) |
Dec 30, 2021 | 34.13 | 34.32 | 33.83 | 34.18 | 2,357,899 | +0.20(+0.59%) |
Dec 29, 2021 | 34.16 | 34.27 | 33.76 | 33.98 | 2,450,957 | -0.06(-0.17%) |
Dec 28, 2021 | 33.51 | 34.35 | 33.51 | 34.04 | 1,941,421 | +0.47(+1.40%) |
Dec 27, 2021 | 33.10 | 33.57 | 33.01 | 33.57 | 829,698 | +0.39(+1.18%) |
Dec 23, 2021 | 32.92 | 33.67 | 32.82 | 33.18 | 802,458 | +0.38(+1.17%) |
Dec 22, 2021 | 32.74 | 33.28 | 32.64 | 32.79 | 743,754 | +0.00(+0.00%) |
Dec 21, 2021 | 32.28 | 33.18 | 32.28 | 32.79 | 860,793 | +0.54(+1.66%) |
Dec 20, 2021 | 32.73 | 32.96 | 32.09 | 32.26 | 1,037,195 | -0.86(-2.61%) |
Dec 17, 2021 | 33.50 | 33.55 | 32.54 | 33.12 | 1,626,538 | -0.31(-0.92%) |
Dec 16, 2021 | 33.02 | 33.68 | 32.78 | 33.43 | 1,176,625 | +0.61(+1.87%) |
Dec 15, 2021 | 33.94 | 34.05 | 32.26 | 32.81 | 1,682,813 | -1.10(-3.25%) |
Dec 14, 2021 | 33.61 | 34.63 | 33.50 | 33.91 | 1,084,995 | +0.21(+0.63%) |
Dec 13, 2021 | 33.37 | 34.03 | 33.09 | 33.70 | 977,368 | +0.25(+0.75%) |
Dec 10, 2021 | 33.67 | 34.02 | 33.24 | 33.45 | 1,055,579 | +0.12(+0.37%) |
Dec 09, 2021 | 32.02 | 33.83 | 31.99 | 33.33 | 1,781,235 | -1.30(-3.77%) |
Dec 08, 2021 | 35.33 | 35.43 | 34.62 | 34.63 | 1,051,075 | -0.64(-1.82%) |
Dec 07, 2021 | 35.49 | 36.08 | 35.19 | 35.28 | 817,802 | -0.13(-0.38%) |
Dec 06, 2021 | 34.91 | 36.17 | 34.74 | 35.41 | 959,706 | +0.70(+2.02%) |
Dec 03, 2021 | 34.57 | 35.06 | 34.40 | 34.71 | 803,089 | +0.23(+0.67%) |
Dec 02, 2021 | 33.74 | 34.86 | 33.61 | 34.48 | 878,813 | +0.96(+2.86%) |
Dec 01, 2021 | 33.77 | 34.66 | 33.49 | 33.52 | 1,705,540 | +0.35(+1.07%) |
Nov 30, 2021 | 34.30 | 34.61 | 32.79 | 33.17 | 1,563,121 | -1.41(-4.08%) |
Nov 29, 2021 | 35.45 | 35.45 | 34.11 | 34.58 | 1,230,994 | -0.53(-1.50%) |
Nov 26, 2021 | 34.98 | 35.45 | 34.73 | 35.10 | 658,740 | -0.88(-2.45%) |
Nov 24, 2021 | 36.11 | 36.39 | 35.79 | 35.99 | 845,270 | +0.00(+0.00%) |
Nov 23, 2021 | 36.42 | 36.60 | 35.84 | 35.99 | 939,206 | -0.21(-0.58%) |
Nov 22, 2021 | 34.80 | 36.50 | 34.60 | 36.20 | 950,359 | +1.49(+4.28%) |
Nov 19, 2021 | 34.58 | 35.14 | 34.42 | 34.71 | 959,277 | +0.08(+0.22%) |
Nov 18, 2021 | 35.16 | 34.63 | 34.46 | 34.63 | 942,536 | -0.42(-1.20%) |
Nov 17, 2021 | 35.29 | 35.55 | 34.92 | 35.05 | 1,074,628 | -0.18(-0.51%) |
Nov 16, 2021 | 34.87 | 35.67 | 34.86 | 35.23 | 947,422 | +0.37(+1.07%) |
Nov 15, 2021 | 34.84 | 35.07 | 34.65 | 34.86 | 644,986 | +0.21(+0.61%) |
Nov 12, 2021 | 34.69 | 35.10 | 34.44 | 34.65 | 1,026,075 | +0.10(+0.28%) |
Nov 11, 2021 | 34.54 | 34.65 | 33.84 | 34.56 | 990,800 | +0.01(+0.03%) |
Nov 10, 2021 | 33.67 | 34.55 | 965,199 | +0.85(+2.52%) | ||
Nov 09, 2021 | 33.26 | 34.11 | 33.15 | 33.70 | 1,515,294 | +0.38(+1.15%) |
Nov 08, 2021 | 33.93 | 34.00 | 33.16 | 33.32 | 1,101,988 | -0.39(-1.16%) |
Nov 05, 2021 | 33.04 | 34.25 | 33.02 | 33.71 | 1,686,358 | +0.95(+2.91%) |
Nov 04, 2021 | 32.79 | 33.28 | 32.59 | 32.75 | 1,131,884 | +0.06(+0.17%) |
Nov 03, 2021 | 32.16 | 33.20 | 32.11 | 32.70 | 1,310,916 | +0.39(+1.21%) |
Nov 02, 2021 | 32.84 | 32.85 | 31.57 | 32.31 | 1,436,298 | -0.36(-1.11%) |