Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.73 | 34.55 | 34.55 | 5,435 | +0.70(+2.06%) | |
Jan 28, 2022 | 33.04 | 33.85 | 33.02 | 33.85 | 13,199 | +0.91(+2.75%) |
Jan 27, 2022 | 33.46 | 33.51 | 32.85 | 32.95 | 29,206 | -0.03(-0.08%) |
Jan 26, 2022 | 33.90 | 33.90 | 32.91 | 32.98 | 11,613 | -0.68(-2.02%) |
Jan 25, 2022 | 34.04 | 34.04 | 33.18 | 33.66 | 9,068 | -0.38(-1.13%) |
Jan 24, 2022 | 33.85 | 34.11 | 32.74 | 34.04 | 52,689 | +0.11(+0.32%) |
Jan 21, 2022 | 34.63 | 34.65 | 33.84 | 33.93 | 40,424 | -1.08(-3.09%) |
Jan 20, 2022 | 35.72 | 35.87 | 35.01 | 35.02 | 8,036 | -0.43(-1.22%) |
Jan 19, 2022 | 35.46 | 35.69 | 35.40 | 35.45 | 1,625 | -0.15(-0.41%) |
Jan 18, 2022 | 36.05 | 36.05 | 35.59 | 35.59 | 112,889 | -0.23(-0.63%) |
Jan 14, 2022 | 35.82 | 0 | +0.20(+0.55%) | |||
Jan 13, 2022 | 35.79 | 36.02 | 35.62 | 35.62 | 5,943 | -0.17(-0.48%) |
Jan 12, 2022 | 35.93 | 35.93 | 35.71 | 35.80 | 4,629 | +0.14(+0.40%) |
Jan 11, 2022 | 35.39 | 35.65 | 35.22 | 35.65 | 4,276 | +0.39(+1.11%) |
Jan 10, 2022 | 35.55 | 35.55 | 34.91 | 35.26 | 15,710 | -0.59(-1.65%) |
Jan 07, 2022 | 35.53 | 36.01 | 35.53 | 35.85 | 10,961 | +0.49(+1.39%) |
Jan 06, 2022 | 35.61 | 35.61 | 35.32 | 35.36 | 8,419 | -0.06(-0.17%) |
Jan 05, 2022 | 36.17 | 36.17 | 35.41 | 35.42 | 256,183 | -0.55(-1.52%) |
Jan 04, 2022 | 36.02 | 36.02 | 35.83 | 35.96 | 5,472 | +0.18(+0.52%) |
Jan 03, 2022 | 35.31 | 35.98 | 35.31 | 35.78 | 5,581 | +0.47(+1.32%) |
Dec 31, 2021 | 35.76 | 35.76 | 35.31 | 35.31 | 2,179 | -0.47(-1.30%) |
Dec 30, 2021 | 35.86 | 35.92 | 35.78 | 35.78 | 1,941 | +0.27(+0.77%) |
Dec 29, 2021 | 35.60 | 35.66 | 35.46 | 35.50 | 7,748 | -0.24(-0.68%) |
Dec 28, 2021 | 35.59 | 36.04 | 35.59 | 35.75 | 12,314 | +0.09(+0.26%) |
Dec 27, 2021 | 35.66 | 35.69 | 35.59 | 35.66 | 6,436 | +0.11(+0.32%) |
Dec 23, 2021 | 35.23 | 35.56 | 35.23 | 35.54 | 2,593 | +0.37(+1.05%) |
Dec 22, 2021 | 35.00 | 35.17 | 35.00 | 35.17 | 3,013 | +0.15(+0.43%) |
Dec 21, 2021 | 34.86 | 35.09 | 34.81 | 35.02 | 4,638 | +0.63(+1.82%) |
Dec 20, 2021 | 34.32 | 34.42 | 33.94 | 34.39 | 4,650 | -0.19(-0.55%) |
Dec 17, 2021 | 34.34 | 34.75 | 34.16 | 34.58 | 12,033 | +0.12(+0.36%) |
Dec 16, 2021 | 34.21 | 34.61 | 34.21 | 34.46 | 2,586 | +0.28(+0.83%) |
Dec 15, 2021 | 33.78 | 34.18 | 33.60 | 34.18 | 10,054 | +0.19(+0.55%) |
Dec 14, 2021 | 34.18 | 34.18 | 33.94 | 33.99 | 4,338 | -0.12(-0.35%) |
Dec 13, 2021 | 34.27 | 34.27 | 33.87 | 34.11 | 8,593 | -0.31(-0.89%) |
Dec 10, 2021 | 34.41 | 34.42 | 34.26 | 34.42 | 8,791 | +0.00(+0.01%) |
Dec 09, 2021 | 34.74 | 34.74 | 34.32 | 34.41 | 11,664 | -0.34(-0.97%) |
Dec 08, 2021 | 34.75 | 34.94 | 34.75 | 34.75 | 2,613 | +0.23(+0.66%) |
Dec 07, 2021 | 34.66 | 34.76 | 34.52 | 34.52 | 2,273 | +0.12(+0.34%) |
Dec 06, 2021 | 34.44 | 34.45 | 34.41 | 34.41 | 913 | +0.47(+1.39%) |
Dec 03, 2021 | 33.73 | 33.96 | 33.58 | 33.93 | 19,727 | +0.16(+0.48%) |
Dec 02, 2021 | 33.68 | 33.82 | 33.60 | 33.77 | 3,644 | +0.73(+2.21%) |
Dec 01, 2021 | 34.41 | 34.53 | 33.04 | 33.04 | 34,331 | -0.85(-2.49%) |
Nov 30, 2021 | 34.66 | 34.66 | 33.79 | 33.89 | 242,577 | -1.09(-3.11%) |
Nov 29, 2021 | 35.11 | 35.11 | 34.71 | 34.97 | 9,228 | +0.04(+0.11%) |
Nov 26, 2021 | 34.74 | 35.00 | 34.74 | 34.94 | 3,028 | -0.58(-1.64%) |
Nov 24, 2021 | 35.34 | 35.52 | 35.27 | 35.52 | 7,887 | -0.05(-0.14%) |
Nov 23, 2021 | 35.60 | 35.73 | 35.55 | 35.57 | 2,725 | -0.04(-0.11%) |
Nov 22, 2021 | 35.76 | 35.83 | 35.56 | 35.61 | 3,950 | -0.17(-0.49%) |
Nov 19, 2021 | 36.07 | 36.08 | 35.73 | 35.79 | 5,292 | -0.53(-1.46%) |
Nov 18, 2021 | 37.01 | 36.32 | 36.32 | 36.32 | 3,814 | -0.63(-1.70%) |
Nov 17, 2021 | 37.22 | 37.22 | 36.87 | 36.95 | 2,987 | -0.16(-0.44%) |
Nov 16, 2021 | 37.42 | 37.42 | 37.11 | 37.11 | 6,356 | -0.24(-0.65%) |
Nov 15, 2021 | 37.39 | 37.45 | 37.31 | 37.35 | 6,918 | -0.09(-0.25%) |
Nov 12, 2021 | 37.44 | 37.52 | 37.32 | 37.45 | 3,559 | +0.08(+0.20%) |
Nov 11, 2021 | 37.32 | 37.44 | 37.31 | 37.37 | 5,398 | +0.06(+0.15%) |
Nov 10, 2021 | 37.41 | 37.32 | 37.32 | 4,401 | -0.20(-0.54%) | |
Nov 09, 2021 | 37.53 | 37.53 | 37.36 | 37.52 | 931 | -0.04(-0.12%) |
Nov 08, 2021 | 38.03 | 38.03 | 37.49 | 37.56 | 3,385 | -0.36(-0.96%) |
Nov 05, 2021 | 37.67 | 38.03 | 37.67 | 37.93 | 13,456 | +0.68(+1.83%) |
Nov 04, 2021 | 37.48 | 37.50 | 37.05 | 37.25 | 3,916 | +0.06(+0.16%) |
Nov 03, 2021 | 36.95 | 37.18 | 36.95 | 37.18 | 1,717 | +0.03(+0.08%) |
Nov 02, 2021 | 37.29 | 37.29 | 37.05 | 37.16 | 8,938 | -0.06(-0.16%) |