Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.23 | 37.26 | 36.96 | 519,743 | +0.60(+1.66%) | |
Jan 28, 2022 | 35.95 | 36.51 | 35.75 | 36.36 | 550,086 | +0.36(+1.01%) |
Jan 27, 2022 | 37.49 | 37.62 | 35.71 | 36.00 | 405,959 | -0.96(-2.59%) |
Jan 26, 2022 | 36.76 | 37.84 | 36.63 | 36.96 | 864,061 | +0.52(+1.42%) |
Jan 25, 2022 | 35.81 | 36.89 | 35.28 | 36.44 | 394,458 | +0.03(+0.09%) |
Jan 24, 2022 | 35.74 | 36.52 | 35.22 | 36.41 | 381,289 | -0.05(-0.14%) |
Jan 21, 2022 | 36.60 | 36.89 | 35.98 | 36.46 | 464,875 | -0.31(-0.83%) |
Jan 20, 2022 | 35.94 | 37.33 | 35.80 | 36.76 | 436,756 | +0.91(+2.55%) |
Jan 19, 2022 | 36.25 | 36.52 | 35.83 | 35.85 | 217,981 | -0.42(-1.17%) |
Jan 18, 2022 | 36.84 | 36.95 | 35.84 | 36.27 | 289,081 | -0.82(-2.22%) |
Jan 14, 2022 | 37.10 | 0 | +0.62(+1.70%) | |||
Jan 13, 2022 | 36.22 | 36.73 | 36.22 | 36.48 | 446,782 | +0.20(+0.55%) |
Jan 12, 2022 | 36.89 | 37.07 | 36.24 | 36.28 | 394,435 | -0.45(-1.23%) |
Jan 11, 2022 | 36.57 | 36.89 | 35.92 | 36.73 | 397,289 | +0.41(+1.14%) |
Jan 10, 2022 | 35.83 | 36.49 | 35.59 | 36.32 | 355,206 | +0.47(+1.31%) |
Jan 07, 2022 | 35.59 | 36.16 | 35.40 | 35.85 | 351,918 | +0.14(+0.41%) |
Jan 06, 2022 | 36.73 | 36.73 | 35.61 | 35.70 | 428,627 | -0.75(-2.05%) |
Jan 05, 2022 | 37.67 | 37.69 | 36.40 | 36.45 | 509,216 | -1.08(-2.87%) |
Jan 04, 2022 | 38.36 | 38.76 | 37.49 | 37.53 | 419,352 | -1.30(-3.34%) |
Jan 03, 2022 | 38.22 | 39.26 | 38.16 | 38.83 | 398,210 | +0.78(+2.05%) |
Dec 31, 2021 | 37.17 | 38.12 | 36.89 | 38.05 | 324,092 | +1.03(+2.79%) |
Dec 30, 2021 | 37.30 | 37.56 | 37.00 | 37.01 | 333,873 | -0.31(-0.82%) |
Dec 29, 2021 | 37.76 | 37.76 | 37.16 | 37.32 | 370,640 | -0.47(-1.25%) |
Dec 28, 2021 | 38.20 | 38.57 | 37.69 | 37.79 | 307,827 | -0.46(-1.19%) |
Dec 27, 2021 | 37.67 | 38.28 | 37.29 | 38.25 | 249,471 | +0.76(+2.04%) |
Dec 23, 2021 | 37.21 | 37.63 | 36.99 | 37.49 | 277,105 | +0.44(+1.19%) |
Dec 22, 2021 | 36.71 | 37.08 | 36.40 | 37.05 | 328,579 | +0.50(+1.36%) |
Dec 21, 2021 | 36.27 | 36.81 | 36.07 | 36.55 | 322,357 | +0.62(+1.72%) |
Dec 20, 2021 | 36.32 | 36.46 | 35.59 | 35.93 | 406,398 | -0.93(-2.51%) |
Dec 17, 2021 | 36.87 | 37.21 | 36.49 | 36.86 | 1,322,827 | -0.12(-0.33%) |
Dec 16, 2021 | 36.67 | 37.23 | 36.67 | 36.98 | 718,832 | +0.41(+1.13%) |
Dec 15, 2021 | 36.05 | 36.63 | 35.69 | 36.57 | 619,904 | +0.27(+0.74%) |
Dec 14, 2021 | 35.27 | 36.52 | 35.24 | 36.30 | 1,129,221 | +0.90(+2.53%) |
Dec 13, 2021 | 35.26 | 35.52 | 34.82 | 35.40 | 460,305 | +0.12(+0.33%) |
Dec 10, 2021 | 35.11 | 35.34 | 34.74 | 35.29 | 538,790 | +0.33(+0.94%) |
Dec 09, 2021 | 34.59 | 35.01 | 34.29 | 34.96 | 693,530 | +0.39(+1.13%) |
Dec 08, 2021 | 34.55 | 34.80 | 34.01 | 34.57 | 621,879 | -0.07(-0.19%) |
Dec 07, 2021 | 34.10 | 34.67 | 34.05 | 34.63 | 574,272 | +0.91(+2.71%) |
Dec 06, 2021 | 33.80 | 34.09 | 33.39 | 33.72 | 560,026 | +0.30(+0.88%) |
Dec 03, 2021 | 33.23 | 33.46 | 32.68 | 33.42 | 769,828 | +0.45(+1.37%) |
Dec 02, 2021 | 32.62 | 33.24 | 32.56 | 32.97 | 611,356 | +0.45(+1.39%) |
Dec 01, 2021 | 33.57 | 33.79 | 32.33 | 32.52 | 707,509 | -0.47(-1.42%) |
Nov 30, 2021 | 33.71 | 33.94 | 32.66 | 32.99 | 831,263 | -0.94(-2.78%) |
Nov 29, 2021 | 33.36 | 34.12 | 32.90 | 33.93 | 1,354,469 | +1.42(+4.38%) |
Nov 26, 2021 | 32.79 | 32.79 | 32.10 | 32.51 | 688,215 | -0.67(-2.03%) |
Nov 24, 2021 | 32.47 | 33.53 | 32.40 | 33.18 | 1,223,040 | +0.74(+2.27%) |
Nov 23, 2021 | 31.78 | 32.48 | 31.53 | 32.44 | 915,127 | +0.83(+2.63%) |
Nov 22, 2021 | 33.05 | 33.16 | 31.53 | 31.61 | 1,781,358 | -1.84(-5.50%) |
Nov 19, 2021 | 33.82 | 34.13 | 32.99 | 33.45 | 832,554 | -0.56(-1.65%) |
Nov 18, 2021 | 33.19 | 34.02 | 33.02 | 34.02 | 816,777 | +0.87(+2.62%) |
Nov 17, 2021 | 33.47 | 33.62 | 32.97 | 33.15 | 579,216 | -0.32(-0.95%) |
Nov 16, 2021 | 34.29 | 34.37 | 33.41 | 33.47 | 647,029 | -0.83(-2.41%) |
Nov 15, 2021 | 34.66 | 34.66 | 34.17 | 34.29 | 977,235 | -0.13(-0.37%) |
Nov 12, 2021 | 34.43 | 34.65 | 34.16 | 34.42 | 800,031 | +0.06(+0.17%) |
Nov 11, 2021 | 34.70 | 35.18 | 34.03 | 34.36 | 1,442,639 | -1.16(-3.28%) |
Nov 10, 2021 | 35.35 | 35.52 | 484,625 | +0.18(+0.51%) | ||
Nov 09, 2021 | 35.96 | 35.96 | 34.97 | 35.34 | 617,228 | -0.45(-1.25%) |
Nov 08, 2021 | 34.78 | 35.96 | 34.37 | 35.79 | 1,051,014 | +1.50(+4.37%) |
Nov 05, 2021 | 34.61 | 34.86 | 34.16 | 34.29 | 455,883 | +0.07(+0.21%) |
Nov 04, 2021 | 34.15 | 34.71 | 33.70 | 34.22 | 800,073 | -0.18(-0.52%) |
Nov 03, 2021 | 34.13 | 34.63 | 33.24 | 34.40 | 1,184,234 | +0.28(+0.82%) |
Nov 02, 2021 | 33.79 | 34.28 | 33.70 | 34.12 | 1,080,412 | +0.25(+0.73%) |