Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.73 | 34.33 | 34.30 | 1,043,458 | +0.34(+1.00%) | |
Jan 28, 2022 | 33.24 | 33.95 | 32.64 | 33.96 | 852,739 | +0.61(+1.84%) |
Jan 27, 2022 | 34.19 | 34.59 | 33.15 | 33.34 | 814,626 | -0.55(-1.63%) |
Jan 26, 2022 | 34.30 | 34.78 | 33.72 | 33.90 | 929,827 | -0.04(-0.13%) |
Jan 25, 2022 | 33.82 | 34.12 | 33.16 | 33.94 | 883,168 | -0.22(-0.65%) |
Jan 24, 2022 | 33.67 | 34.38 | 32.77 | 34.16 | 1,055,542 | -0.01(-0.03%) |
Jan 21, 2022 | 34.09 | 34.55 | 33.66 | 34.17 | 1,067,888 | -0.16(-0.47%) |
Jan 20, 2022 | 35.18 | 35.63 | 34.29 | 34.33 | 787,175 | -0.88(-2.50%) |
Jan 19, 2022 | 36.30 | 36.33 | 35.16 | 35.21 | 661,180 | -0.96(-2.66%) |
Jan 18, 2022 | 36.54 | 36.74 | 36.00 | 36.17 | 859,421 | -0.69(-1.88%) |
Jan 14, 2022 | 36.87 | 0 | -0.01(-0.02%) | |||
Jan 13, 2022 | 36.73 | 37.02 | 36.56 | 36.87 | 764,733 | +0.26(+0.70%) |
Jan 12, 2022 | 36.63 | 36.89 | 36.43 | 36.62 | 801,192 | -0.17(-0.46%) |
Jan 11, 2022 | 36.72 | 36.89 | 36.21 | 36.79 | 940,365 | +0.01(+0.02%) |
Jan 10, 2022 | 37.51 | 37.59 | 36.62 | 36.78 | 992,252 | -0.71(-1.90%) |
Jan 07, 2022 | 37.14 | 37.72 | 37.02 | 37.49 | 1,115,723 | +0.34(+0.91%) |
Jan 06, 2022 | 36.90 | 37.31 | 36.79 | 37.15 | 788,771 | +0.62(+1.70%) |
Jan 05, 2022 | 37.08 | 37.25 | 36.47 | 36.53 | 1,074,137 | -0.53(-1.44%) |
Jan 04, 2022 | 36.70 | 37.40 | 36.63 | 37.06 | 858,331 | +0.64(+1.76%) |
Jan 03, 2022 | 35.56 | 36.51 | 35.52 | 36.42 | 974,311 | +0.87(+2.43%) |
Dec 31, 2021 | 35.49 | 35.87 | 35.49 | 35.56 | 729,260 | -0.06(-0.17%) |
Dec 30, 2021 | 35.48 | 35.93 | 35.48 | 35.62 | 552,119 | +0.06(+0.17%) |
Dec 29, 2021 | 35.43 | 35.59 | 35.12 | 35.56 | 550,262 | +0.23(+0.65%) |
Dec 28, 2021 | 35.10 | 35.40 | 35.01 | 35.33 | 727,867 | +0.15(+0.43%) |
Dec 27, 2021 | 34.91 | 35.19 | 34.57 | 35.18 | 870,039 | +0.36(+1.04%) |
Dec 23, 2021 | 34.88 | 35.04 | 34.61 | 34.81 | 904,451 | +0.11(+0.31%) |
Dec 22, 2021 | 34.15 | 34.99 | 34.15 | 34.71 | 1,515,069 | +0.47(+1.37%) |
Dec 21, 2021 | 33.69 | 34.56 | 33.53 | 34.24 | 892,447 | +0.94(+2.84%) |
Dec 20, 2021 | 33.80 | 34.00 | 33.12 | 33.30 | 1,536,708 | -0.87(-2.56%) |
Dec 17, 2021 | 34.43 | 34.66 | 33.94 | 34.17 | 2,045,071 | -0.34(-0.97%) |
Dec 16, 2021 | 34.41 | 35.09 | 34.25 | 34.51 | 958,761 | +0.11(+0.31%) |
Dec 15, 2021 | 34.21 | 34.55 | 33.91 | 34.40 | 563,700 | +0.13(+0.39%) |
Dec 14, 2021 | 34.55 | 34.83 | 34.15 | 34.27 | 806,222 | -0.31(-0.89%) |
Dec 13, 2021 | 34.65 | 34.70 | 33.82 | 34.58 | 917,682 | -0.19(-0.53%) |
Dec 10, 2021 | 34.82 | 34.82 | 34.30 | 34.76 | 905,207 | +0.11(+0.31%) |
Dec 09, 2021 | 34.81 | 35.11 | 34.56 | 34.66 | 611,017 | -0.47(-1.33%) |
Dec 08, 2021 | 34.72 | 35.34 | 34.72 | 35.12 | 937,475 | +0.30(+0.86%) |
Dec 07, 2021 | 35.00 | 35.09 | 34.69 | 34.82 | 780,838 | +0.05(+0.15%) |
Dec 06, 2021 | 33.99 | 35.14 | 33.88 | 34.77 | 677,162 | +1.16(+3.44%) |
Dec 03, 2021 | 34.08 | 34.28 | 33.33 | 33.61 | 621,334 | -0.39(-1.14%) |
Dec 02, 2021 | 33.33 | 34.19 | 33.33 | 34.00 | 760,589 | +0.92(+2.77%) |
Dec 01, 2021 | 33.94 | 34.58 | 33.07 | 33.08 | 1,033,791 | -0.25(-0.74%) |
Nov 30, 2021 | 33.71 | 33.71 | 33.25 | 33.33 | 1,124,083 | -0.71(-2.07%) |
Nov 29, 2021 | 34.24 | 34.34 | 33.60 | 34.04 | 738,271 | +0.01(+0.03%) |
Nov 26, 2021 | 34.19 | 34.19 | 33.11 | 34.03 | 701,075 | -1.02(-2.90%) |
Nov 24, 2021 | 34.90 | 35.25 | 34.76 | 35.04 | 621,569 | +0.14(+0.40%) |
Nov 23, 2021 | 34.81 | 35.19 | 34.60 | 34.90 | 713,122 | +0.24(+0.69%) |
Nov 22, 2021 | 34.77 | 35.03 | 34.48 | 34.66 | 1,177,553 | +0.08(+0.23%) |
Nov 19, 2021 | 34.54 | 34.59 | 33.99 | 34.58 | 682,996 | -0.13(-0.38%) |
Nov 18, 2021 | 34.59 | 34.92 | 34.61 | 34.72 | 1,011,297 | +0.04(+0.10%) |
Nov 17, 2021 | 35.02 | 35.02 | 34.06 | 34.68 | 884,139 | -0.49(-1.38%) |
Nov 16, 2021 | 35.78 | 35.80 | 35.04 | 35.17 | 479,443 | -0.55(-1.53%) |
Nov 15, 2021 | 35.45 | 35.75 | 35.25 | 35.71 | 694,795 | +0.45(+1.28%) |
Nov 12, 2021 | 35.41 | 35.50 | 35.15 | 35.26 | 664,106 | -0.08(-0.22%) |
Nov 11, 2021 | 35.19 | 35.34 | 34.89 | 35.34 | 561,439 | +0.12(+0.35%) |
Nov 10, 2021 | 35.22 | 35.22 | 781,792 | +0.04(+0.10%) | ||
Nov 09, 2021 | 35.44 | 35.58 | 35.11 | 35.19 | 295,162 | -0.18(-0.50%) |
Nov 08, 2021 | 35.46 | 35.76 | 35.16 | 35.36 | 1,156,803 | +0.12(+0.35%) |
Nov 05, 2021 | 35.05 | 35.57 | 34.95 | 35.24 | 438,849 | +0.53(+1.53%) |
Nov 04, 2021 | 35.18 | 35.34 | 34.43 | 34.71 | 464,408 | -0.39(-1.11%) |
Nov 03, 2021 | 34.45 | 35.38 | 34.45 | 35.10 | 671,171 | +0.56(+1.61%) |
Nov 02, 2021 | 35.59 | 35.64 | 34.42 | 34.54 | 757,275 | -0.84(-2.37%) |