Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.27 | 32.23 | 31.80 | 60,306 | +0.49(+1.56%) | |
Jan 28, 2022 | 31.65 | 32.26 | 30.61 | 31.31 | 82,872 | -0.19(-0.60%) |
Jan 27, 2022 | 31.64 | 32.13 | 31.30 | 31.50 | 92,504 | -0.05(-0.16%) |
Jan 26, 2022 | 32.26 | 32.74 | 31.20 | 31.55 | 45,406 | -0.69(-2.14%) |
Jan 25, 2022 | 32.68 | 32.72 | 31.44 | 32.24 | 65,176 | -0.66(-2.01%) |
Jan 24, 2022 | 31.73 | 33.07 | 31.20 | 32.90 | 77,452 | +0.91(+2.84%) |
Jan 21, 2022 | 32.68 | 33.38 | 31.99 | 31.99 | 120,814 | -1.02(-3.09%) |
Jan 20, 2022 | 33.71 | 34.25 | 32.95 | 33.01 | 65,811 | -0.51(-1.52%) |
Jan 19, 2022 | 33.91 | 34.39 | 33.35 | 33.52 | 110,846 | -0.12(-0.36%) |
Jan 18, 2022 | 34.08 | 34.41 | 33.52 | 33.64 | 98,204 | -0.57(-1.67%) |
Jan 14, 2022 | 34.21 | 0 | +0.17(+0.50%) | |||
Jan 13, 2022 | 34.27 | 34.77 | 33.94 | 34.04 | 69,999 | +0.04(+0.12%) |
Jan 12, 2022 | 34.78 | 35.17 | 34.00 | 34.00 | 120,120 | -0.51(-1.48%) |
Jan 11, 2022 | 34.34 | 35.51 | 33.89 | 34.51 | 153,080 | +0.29(+0.85%) |
Jan 10, 2022 | 34.29 | 34.49 | 33.50 | 34.22 | 185,016 | -0.14(-0.41%) |
Jan 07, 2022 | 35.27 | 35.59 | 34.33 | 34.36 | 56,683 | -0.81(-2.30%) |
Jan 06, 2022 | 35.18 | 36.08 | 35.06 | 35.17 | 57,979 | -0.21(-0.59%) |
Jan 05, 2022 | 36.15 | 36.30 | 35.30 | 35.38 | 143,424 | -0.97(-2.67%) |
Jan 04, 2022 | 36.49 | 36.84 | 36.24 | 36.35 | 71,572 | -0.19(-0.52%) |
Jan 03, 2022 | 36.40 | 36.77 | 36.19 | 36.54 | 187,883 | +0.71(+1.98%) |
Dec 31, 2021 | 36.18 | 38.58 | 35.65 | 35.83 | 102,514 | -0.55(-1.51%) |
Dec 30, 2021 | 36.70 | 37.11 | 36.29 | 36.38 | 63,562 | -0.51(-1.38%) |
Dec 29, 2021 | 37.31 | 37.65 | 36.63 | 36.89 | 49,386 | -0.35(-0.94%) |
Dec 28, 2021 | 37.79 | 38.05 | 37.14 | 37.24 | 93,188 | -0.35(-0.93%) |
Dec 27, 2021 | 37.98 | 37.98 | 37.27 | 37.59 | 124,740 | -0.40(-1.05%) |
Dec 23, 2021 | 38.00 | 38.19 | 37.53 | 37.99 | 196,165 | +0.23(+0.61%) |
Dec 22, 2021 | 37.52 | 38.06 | 36.93 | 37.76 | 102,443 | +0.31(+0.83%) |
Dec 21, 2021 | 37.82 | 38.24 | 37.36 | 37.45 | 41,206 | -0.07(-0.19%) |
Dec 20, 2021 | 37.18 | 38.31 | 37.18 | 37.52 | 95,270 | +0.13(+0.35%) |
Dec 17, 2021 | 36.53 | 38.97 | 36.20 | 37.39 | 379,942 | +0.90(+2.47%) |
Dec 16, 2021 | 39.70 | 39.70 | 36.41 | 36.49 | 79,751 | -3.07(-7.76%) |
Dec 15, 2021 | 37.59 | 40.13 | 35.93 | 39.56 | 126,836 | +2.13(+5.69%) |
Dec 14, 2021 | 38.14 | 38.59 | 37.26 | 37.43 | 68,061 | -0.69(-1.81%) |
Dec 13, 2021 | 38.55 | 39.16 | 38.01 | 38.12 | 81,757 | -0.62(-1.60%) |
Dec 10, 2021 | 39.45 | 39.69 | 38.57 | 38.74 | 63,619 | -0.61(-1.55%) |
Dec 09, 2021 | 39.38 | 40.09 | 39.21 | 39.35 | 58,025 | -0.37(-0.93%) |
Dec 08, 2021 | 40.27 | 40.54 | 39.50 | 39.72 | 46,533 | -0.52(-1.29%) |
Dec 07, 2021 | 39.92 | 41.19 | 38.92 | 40.24 | 60,387 | +0.99(+2.52%) |
Dec 06, 2021 | 38.49 | 39.82 | 38.12 | 39.25 | 70,679 | +1.16(+3.05%) |
Dec 03, 2021 | 39.59 | 39.59 | 38.09 | 38.09 | 104,831 | -1.59(-4.01%) |
Dec 02, 2021 | 38.88 | 39.91 | 38.03 | 39.68 | 63,881 | +1.15(+2.98%) |
Dec 01, 2021 | 39.56 | 39.75 | 38.49 | 38.53 | 71,334 | -0.60(-1.53%) |
Nov 30, 2021 | 39.08 | 39.73 | 38.69 | 39.13 | 64,664 | -0.34(-0.86%) |
Nov 29, 2021 | 39.87 | 40.50 | 39.08 | 39.47 | 80,364 | -0.18(-0.45%) |
Nov 26, 2021 | 39.92 | 40.00 | 38.50 | 39.65 | 116,423 | -0.92(-2.27%) |
Nov 24, 2021 | 40.51 | 40.88 | 40.00 | 40.57 | 28,513 | +0.03(+0.08%) |
Nov 23, 2021 | 39.63 | 40.72 | 39.40 | 40.54 | 53,980 | +0.74(+1.85%) |
Nov 22, 2021 | 40.32 | 40.62 | 39.79 | 39.80 | 345,742 | -0.26(-0.65%) |
Nov 19, 2021 | 40.62 | 40.62 | 39.75 | 40.06 | 35,288 | -0.55(-1.35%) |
Nov 18, 2021 | 39.78 | 40.78 | 40.37 | 40.61 | 58,170 | +0.84(+2.11%) |
Nov 17, 2021 | 39.58 | 40.13 | 39.10 | 39.77 | 70,056 | -0.18(-0.45%) |
Nov 16, 2021 | 39.50 | 40.51 | 39.00 | 39.95 | 129,038 | +0.94(+2.41%) |
Nov 15, 2021 | 38.89 | 39.73 | 38.50 | 39.01 | 104,070 | +0.27(+0.70%) |
Nov 12, 2021 | 38.15 | 38.95 | 37.86 | 38.74 | 72,003 | +0.54(+1.41%) |
Nov 11, 2021 | 38.71 | 39.74 | 37.73 | 38.20 | 124,609 | -0.61(-1.57%) |
Nov 10, 2021 | 40.09 | 38.81 | 78,620 | -1.30(-3.24%) | ||
Nov 09, 2021 | 41.54 | 41.70 | 40.07 | 40.11 | 103,023 | -1.59(-3.81%) |
Nov 08, 2021 | 44.94 | 44.94 | 41.70 | 41.70 | 43,969 | -3.33(-7.40%) |
Nov 05, 2021 | 45.81 | 45.81 | 42.50 | 45.03 | 63,209 | +1.71(+3.95%) |
Nov 04, 2021 | 43.76 | 44.26 | 42.23 | 43.32 | 71,395 | -0.37(-0.85%) |
Nov 03, 2021 | 42.45 | 44.40 | 42.45 | 43.69 | 82,168 | +1.15(+2.70%) |
Nov 02, 2021 | 43.14 | 43.14 | 41.78 | 42.54 | 53,052 | -0.42(-0.98%) |