Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.11 | 35.76 | 35.71 | 1,151,120 | +0.45(+1.28%) | |
Jan 28, 2022 | 33.58 | 35.30 | 33.42 | 35.26 | 1,321,871 | +1.63(+4.86%) |
Jan 27, 2022 | 33.50 | 34.31 | 33.49 | 33.63 | 1,037,973 | +0.13(+0.40%) |
Jan 26, 2022 | 34.52 | 34.81 | 33.19 | 33.49 | 1,143,238 | -0.97(-2.82%) |
Jan 25, 2022 | 34.23 | 34.60 | 33.59 | 34.46 | 880,539 | +0.02(+0.06%) |
Jan 24, 2022 | 33.33 | 34.49 | 33.32 | 34.45 | 2,401,489 | +1.00(+2.99%) |
Jan 21, 2022 | 33.72 | 34.13 | 33.25 | 33.45 | 971,982 | -0.43(-1.28%) |
Jan 20, 2022 | 35.04 | 35.66 | 33.87 | 33.88 | 962,005 | -1.16(-3.32%) |
Jan 19, 2022 | 35.42 | 35.74 | 34.85 | 35.04 | 912,974 | -0.21(-0.60%) |
Jan 18, 2022 | 36.21 | 36.58 | 35.08 | 35.25 | 1,064,940 | -0.97(-2.68%) |
Jan 14, 2022 | 36.22 | 0 | +0.84(+2.36%) | |||
Jan 13, 2022 | 34.86 | 35.69 | 34.80 | 35.39 | 1,245,112 | +0.60(+1.71%) |
Jan 12, 2022 | 34.52 | 34.90 | 34.47 | 34.79 | 647,948 | +0.35(+1.00%) |
Jan 11, 2022 | 34.63 | 34.94 | 34.22 | 34.45 | 679,085 | -0.11(-0.31%) |
Jan 10, 2022 | 34.72 | 34.91 | 34.14 | 34.55 | 1,553,375 | -0.03(-0.08%) |
Jan 07, 2022 | 34.08 | 34.79 | 34.08 | 34.58 | 1,215,346 | +0.50(+1.47%) |
Jan 06, 2022 | 33.56 | 34.49 | 33.51 | 34.08 | 1,210,596 | +0.69(+2.07%) |
Jan 05, 2022 | 33.75 | 34.20 | 33.31 | 33.39 | 1,070,565 | -0.36(-1.05%) |
Jan 04, 2022 | 33.80 | 34.22 | 33.68 | 33.74 | 1,349,768 | +0.13(+0.40%) |
Jan 03, 2022 | 33.06 | 33.94 | 32.96 | 33.61 | 1,145,952 | +0.69(+2.10%) |
Dec 31, 2021 | 33.46 | 33.49 | 32.89 | 32.92 | 817,488 | -0.46(-1.38%) |
Dec 30, 2021 | 33.12 | 33.61 | 33.08 | 33.38 | 475,952 | +0.36(+1.08%) |
Dec 29, 2021 | 33.35 | 33.50 | 32.87 | 33.02 | 754,615 | -0.37(-1.12%) |
Dec 28, 2021 | 33.22 | 33.55 | 33.22 | 33.40 | 399,525 | +0.14(+0.43%) |
Dec 27, 2021 | 33.20 | 33.25 | 32.70 | 33.25 | 491,446 | +0.11(+0.32%) |
Dec 23, 2021 | 32.90 | 33.30 | 32.88 | 33.15 | 816,956 | +0.37(+1.11%) |
Dec 22, 2021 | 32.74 | 32.92 | 32.50 | 32.78 | 919,443 | -0.08(-0.23%) |
Dec 21, 2021 | 32.75 | 33.42 | 32.49 | 32.86 | 1,146,465 | +0.37(+1.15%) |
Dec 20, 2021 | 32.49 | 32.73 | 31.97 | 32.49 | 1,585,912 | -0.38(-1.17%) |
Dec 17, 2021 | 33.20 | 33.75 | 32.65 | 32.87 | 14,568,009 | -0.10(-0.29%) |
Dec 16, 2021 | 32.54 | 33.12 | 32.40 | 32.97 | 1,795,600 | +0.57(+1.75%) |
Dec 15, 2021 | 32.15 | 32.48 | 31.55 | 32.40 | 2,231,907 | +0.25(+0.78%) |
Dec 14, 2021 | 32.34 | 32.70 | 31.99 | 32.15 | 2,028,385 | -0.32(-0.98%) |
Dec 13, 2021 | 32.60 | 32.78 | 31.97 | 32.47 | 1,870,648 | -0.42(-1.29%) |
Dec 10, 2021 | 32.99 | 33.03 | 32.49 | 32.89 | 1,416,537 | +0.09(+0.26%) |
Dec 09, 2021 | 32.67 | 33.27 | 32.62 | 32.80 | 927,924 | -0.12(-0.38%) |
Dec 08, 2021 | 32.74 | 33.36 | 32.67 | 32.93 | 1,217,975 | +0.32(+0.97%) |
Dec 07, 2021 | 32.75 | 33.27 | 32.52 | 32.61 | 1,000,316 | +0.03(+0.09%) |
Dec 06, 2021 | 32.63 | 33.01 | 32.44 | 32.58 | 1,139,129 | +0.42(+1.32%) |
Dec 03, 2021 | 31.62 | 32.26 | 31.62 | 32.16 | 1,192,204 | +0.46(+1.44%) |
Dec 02, 2021 | 31.10 | 31.87 | 30.84 | 31.70 | 1,193,013 | +0.75(+2.43%) |
Dec 01, 2021 | 32.58 | 32.91 | 30.92 | 30.95 | 1,500,028 | -1.33(-4.11%) |
Nov 30, 2021 | 32.98 | 33.10 | 32.02 | 32.27 | 2,451,774 | -0.85(-2.58%) |
Nov 29, 2021 | 33.88 | 33.88 | 33.04 | 33.13 | 835,024 | -0.56(-1.65%) |
Nov 26, 2021 | 33.74 | 33.85 | 33.20 | 33.69 | 812,010 | -0.78(-2.26%) |
Nov 24, 2021 | 34.66 | 34.71 | 34.25 | 34.46 | 1,136,389 | -0.45(-1.29%) |
Nov 23, 2021 | 34.93 | 35.26 | 34.64 | 34.92 | 1,178,442 | +0.27(+0.78%) |
Nov 22, 2021 | 34.93 | 35.03 | 34.51 | 34.65 | 1,138,039 | -0.24(-0.69%) |
Nov 19, 2021 | 35.27 | 35.44 | 34.69 | 34.89 | 1,256,307 | -0.58(-1.63%) |
Nov 18, 2021 | 36.01 | 35.51 | 35.42 | 35.46 | 1,097,579 | -0.60(-1.65%) |
Nov 17, 2021 | 36.13 | 36.25 | 35.81 | 36.06 | 778,782 | -0.07(-0.19%) |
Nov 16, 2021 | 36.92 | 36.92 | 36.10 | 36.13 | 765,160 | -0.78(-2.11%) |
Nov 15, 2021 | 36.66 | 37.39 | 36.66 | 36.90 | 766,756 | +0.26(+0.71%) |
Nov 12, 2021 | 36.43 | 36.99 | 36.43 | 36.64 | 848,367 | -0.07(-0.18%) |
Nov 11, 2021 | 36.12 | 36.88 | 35.78 | 36.71 | 886,872 | +0.39(+1.08%) |
Nov 10, 2021 | 36.32 | 36.15 | 36.32 | 584,040 | +0.11(+0.29%) | |
Nov 09, 2021 | 36.42 | 36.69 | 36.08 | 36.21 | 1,016,674 | -0.19(-0.53%) |
Nov 08, 2021 | 37.27 | 37.37 | 36.01 | 36.40 | 1,630,163 | -0.68(-1.84%) |
Nov 05, 2021 | 37.28 | 37.98 | 36.84 | 37.09 | 908,430 | +0.17(+0.47%) |
Nov 04, 2021 | 37.12 | 37.12 | 35.40 | 36.91 | 1,436,915 | -0.19(-0.52%) |
Nov 03, 2021 | 36.88 | 37.56 | 36.29 | 37.11 | 1,303,932 | -0.05(-0.13%) |
Nov 02, 2021 | 36.62 | 37.29 | 36.45 | 37.15 | 981,570 | +0.48(+1.31%) |