Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.55 | 33.15 | 32.97 | 720,689 | +0.44(+1.36%) | |
Jan 28, 2022 | 32.47 | 32.77 | 32.24 | 32.53 | 565,515 | -0.11(-0.33%) |
Jan 27, 2022 | 33.17 | 33.42 | 32.57 | 32.64 | 625,537 | -0.50(-1.50%) |
Jan 26, 2022 | 33.41 | 33.79 | 32.89 | 33.13 | 330,434 | -0.12(-0.37%) |
Jan 25, 2022 | 33.05 | 33.64 | 32.75 | 33.26 | 418,474 | -0.14(-0.42%) |
Jan 24, 2022 | 33.30 | 33.52 | 32.74 | 33.40 | 1,021,171 | -0.36(-1.06%) |
Jan 21, 2022 | 33.56 | 34.16 | 33.33 | 33.75 | 588,979 | +0.03(+0.08%) |
Jan 20, 2022 | 33.76 | 34.31 | 33.68 | 33.73 | 346,601 | +0.01(+0.03%) |
Jan 19, 2022 | 33.24 | 33.88 | 33.15 | 33.71 | 387,021 | +0.56(+1.68%) |
Jan 18, 2022 | 33.03 | 33.33 | 32.96 | 33.16 | 301,898 | -0.11(-0.34%) |
Jan 14, 2022 | 33.27 | 0 | +0.15(+0.44%) | |||
Jan 13, 2022 | 33.57 | 33.66 | 33.10 | 33.12 | 611,384 | -0.17(-0.50%) |
Jan 12, 2022 | 33.57 | 33.75 | 33.19 | 33.29 | 453,488 | -0.18(-0.55%) |
Jan 11, 2022 | 33.20 | 33.66 | 33.04 | 33.47 | 660,964 | +0.30(+0.89%) |
Jan 10, 2022 | 32.73 | 33.22 | 32.50 | 33.18 | 443,761 | +0.29(+0.88%) |
Jan 07, 2022 | 32.80 | 32.96 | 32.44 | 32.89 | 872,610 | +0.13(+0.41%) |
Jan 06, 2022 | 33.20 | 33.34 | 32.32 | 32.75 | 2,499,874 | -0.51(-1.53%) |
Jan 05, 2022 | 34.07 | 34.18 | 33.26 | 33.26 | 662,873 | -0.75(-2.22%) |
Jan 04, 2022 | 34.15 | 34.33 | 33.70 | 34.02 | 725,986 | -0.10(-0.29%) |
Jan 03, 2022 | 34.04 | 34.89 | 33.97 | 34.12 | 1,000,130 | +0.16(+0.46%) |
Dec 31, 2021 | 33.64 | 34.22 | 33.55 | 33.96 | 746,886 | +0.35(+1.05%) |
Dec 30, 2021 | 33.52 | 33.78 | 33.52 | 33.61 | 503,700 | +0.02(+0.07%) |
Dec 29, 2021 | 33.29 | 33.90 | 33.29 | 33.59 | 597,370 | +0.11(+0.32%) |
Dec 28, 2021 | 33.16 | 33.51 | 33.09 | 33.48 | 415,684 | +0.32(+0.96%) |
Dec 27, 2021 | 32.79 | 33.20 | 32.63 | 33.16 | 272,143 | +0.35(+1.07%) |
Dec 23, 2021 | 32.57 | 33.07 | 32.57 | 32.81 | 345,382 | +0.17(+0.51%) |
Dec 22, 2021 | 32.22 | 32.75 | 32.13 | 32.64 | 523,920 | +0.40(+1.25%) |
Dec 21, 2021 | 31.95 | 32.47 | 31.95 | 32.24 | 335,549 | +0.38(+1.19%) |
Dec 20, 2021 | 31.67 | 31.99 | 31.65 | 31.86 | 316,553 | -0.26(-0.80%) |
Dec 17, 2021 | 31.66 | 32.42 | 31.52 | 32.12 | 481,579 | -0.02(-0.05%) |
Dec 16, 2021 | 32.12 | 32.47 | 31.98 | 32.13 | 449,369 | -0.03(-0.10%) |
Dec 15, 2021 | 31.77 | 32.60 | 31.58 | 32.17 | 713,951 | +0.39(+1.21%) |
Dec 14, 2021 | 31.55 | 32.02 | 31.46 | 31.78 | 573,553 | +0.07(+0.21%) |
Dec 13, 2021 | 32.05 | 32.08 | 31.44 | 31.72 | 455,894 | -0.36(-1.13%) |
Dec 10, 2021 | 32.14 | 32.23 | 31.83 | 32.08 | 300,774 | -0.04(-0.12%) |
Dec 09, 2021 | 32.20 | 32.47 | 32.00 | 32.12 | 377,961 | -0.27(-0.83%) |
Dec 08, 2021 | 32.56 | 32.70 | 32.16 | 32.39 | 355,764 | -0.18(-0.55%) |
Dec 07, 2021 | 32.03 | 32.61 | 31.95 | 32.56 | 475,041 | +0.85(+2.69%) |
Dec 06, 2021 | 31.50 | 31.97 | 31.50 | 31.71 | 423,437 | +0.23(+0.73%) |
Dec 03, 2021 | 31.60 | 31.70 | 31.21 | 31.48 | 746,222 | +0.12(+0.37%) |
Dec 02, 2021 | 31.44 | 31.75 | 31.31 | 31.36 | 440,586 | +0.03(+0.11%) |
Dec 01, 2021 | 31.97 | 32.47 | 31.03 | 31.33 | 816,019 | -0.40(-1.27%) |
Nov 30, 2021 | 31.61 | 31.86 | 31.45 | 31.73 | 625,440 | -0.17(-0.53%) |
Nov 29, 2021 | 31.47 | 31.97 | 31.08 | 31.90 | 789,091 | +0.71(+2.27%) |
Nov 26, 2021 | 31.18 | 31.41 | 30.66 | 31.19 | 433,926 | -0.47(-1.49%) |
Nov 24, 2021 | 31.54 | 31.88 | 31.41 | 31.66 | 594,256 | +0.14(+0.46%) |
Nov 23, 2021 | 31.36 | 31.58 | 31.21 | 31.52 | 495,313 | +0.20(+0.65%) |
Nov 22, 2021 | 31.92 | 31.92 | 31.21 | 31.31 | 1,056,663 | -0.53(-1.67%) |
Nov 19, 2021 | 31.96 | 32.03 | 31.74 | 31.84 | 626,110 | -0.13(-0.42%) |
Nov 18, 2021 | 31.99 | 32.05 | 31.94 | 31.98 | 542,682 | +0.08(+0.26%) |
Nov 17, 2021 | 32.19 | 32.30 | 31.75 | 31.89 | 416,489 | -0.30(-0.93%) |
Nov 16, 2021 | 32.46 | 32.55 | 32.16 | 32.19 | 403,278 | -0.28(-0.85%) |
Nov 15, 2021 | 32.62 | 32.65 | 32.39 | 32.47 | 735,080 | -0.07(-0.20%) |
Nov 12, 2021 | 32.65 | 32.65 | 32.44 | 32.53 | 721,416 | -0.04(-0.12%) |
Nov 11, 2021 | 32.87 | 32.87 | 32.06 | 32.57 | 3,134,980 | -1.06(-3.14%) |
Nov 10, 2021 | 33.39 | 33.63 | 214,340 | +0.08(+0.25%) | ||
Nov 09, 2021 | 33.92 | 33.98 | 33.33 | 33.55 | 323,979 | -0.25(-0.75%) |
Nov 08, 2021 | 33.49 | 34.15 | 33.24 | 33.80 | 784,714 | +0.79(+2.40%) |
Nov 05, 2021 | 33.07 | 33.21 | 32.73 | 33.01 | 324,073 | +0.13(+0.40%) |
Nov 04, 2021 | 32.67 | 33.14 | 32.52 | 32.88 | 409,563 | +0.06(+0.17%) |
Nov 03, 2021 | 32.89 | 33.05 | 32.50 | 32.82 | 560,797 | +0.37(+1.14%) |
Nov 02, 2021 | 32.41 | 32.80 | 32.33 | 32.45 | 442,416 | -0.02(-0.05%) |