Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.73 | 33.35 | 33.33 | 207,379 | +0.87(+2.68%) | |
Jan 28, 2022 | 32.20 | 32.47 | 32.05 | 32.46 | 162,051 | +0.18(+0.56%) |
Jan 27, 2022 | 32.50 | 32.69 | 32.18 | 32.28 | 151,465 | -0.40(-1.22%) |
Jan 26, 2022 | 33.26 | 33.36 | 32.61 | 32.68 | 204,805 | -0.29(-0.89%) |
Jan 25, 2022 | 32.73 | 33.12 | 32.54 | 32.97 | 289,689 | -0.21(-0.63%) |
Jan 24, 2022 | 32.91 | 33.18 | 32.28 | 33.18 | 137,616 | -0.49(-1.46%) |
Jan 21, 2022 | 34.06 | 34.10 | 33.64 | 33.67 | 147,369 | -0.48(-1.41%) |
Jan 20, 2022 | 34.54 | 34.77 | 34.16 | 34.16 | 123,413 | -0.16(-0.47%) |
Jan 19, 2022 | 34.51 | 34.59 | 34.32 | 34.32 | 101,645 | -0.16(-0.47%) |
Jan 18, 2022 | 34.65 | 34.67 | 34.36 | 34.48 | 127,996 | -0.74(-2.10%) |
Jan 14, 2022 | 35.22 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 35.64 | 35.65 | 35.19 | 35.20 | 81,203 | -0.47(-1.33%) |
Jan 12, 2022 | 35.59 | 35.69 | 35.49 | 35.67 | 84,246 | +0.45(+1.29%) |
Jan 11, 2022 | 34.80 | 35.23 | 34.72 | 35.22 | 252,715 | +0.45(+1.28%) |
Jan 10, 2022 | 34.67 | 34.77 | 34.42 | 34.77 | 92,710 | -0.34(-0.97%) |
Jan 07, 2022 | 34.92 | 35.14 | 34.79 | 35.11 | 118,142 | +0.09(+0.24%) |
Jan 06, 2022 | 35.10 | 35.19 | 34.89 | 35.03 | 82,901 | -0.31(-0.88%) |
Jan 05, 2022 | 35.89 | 35.91 | 35.33 | 35.34 | 214,491 | -0.53(-1.48%) |
Jan 04, 2022 | 35.95 | 35.98 | 35.76 | 35.87 | 46,258 | -0.05(-0.13%) |
Jan 03, 2022 | 35.90 | 35.97 | 35.78 | 35.92 | 100,733 | +0.14(+0.40%) |
Dec 31, 2021 | 35.77 | 35.90 | 35.72 | 35.77 | 64,660 | +0.06(+0.16%) |
Dec 30, 2021 | 35.67 | 35.82 | 35.67 | 35.72 | 60,927 | +0.04(+0.11%) |
Dec 29, 2021 | 35.63 | 35.76 | 35.59 | 35.68 | 205,749 | +0.16(+0.45%) |
Dec 28, 2021 | 35.61 | 35.71 | 35.52 | 35.52 | 67,948 | -0.01(-0.03%) |
Dec 27, 2021 | 35.32 | 35.53 | 35.32 | 35.53 | 86,308 | +0.31(+0.89%) |
Dec 23, 2021 | 35.15 | 35.31 | 35.09 | 35.22 | 57,811 | +0.14(+0.40%) |
Dec 22, 2021 | 34.84 | 35.11 | 34.77 | 35.07 | 109,570 | +0.40(+1.15%) |
Dec 21, 2021 | 34.54 | 34.76 | 34.48 | 34.68 | 203,365 | +0.28(+0.83%) |
Dec 20, 2021 | 34.33 | 34.39 | 34.13 | 34.39 | 105,496 | -0.32(-0.91%) |
Dec 17, 2021 | 34.76 | 34.90 | 34.66 | 34.71 | 47,977 | -0.25(-0.72%) |
Dec 16, 2021 | 35.10 | 35.16 | 34.81 | 34.96 | 66,122 | +0.00(+0.00%) |
Dec 15, 2021 | 34.66 | 34.97 | 34.44 | 34.96 | 136,881 | +0.42(+1.21%) |
Dec 14, 2021 | 34.66 | 34.74 | 34.49 | 34.54 | 59,766 | -0.30(-0.85%) |
Dec 13, 2021 | 35.07 | 35.07 | 34.78 | 34.84 | 142,525 | -0.47(-1.33%) |
Dec 10, 2021 | 35.40 | 35.40 | 35.26 | 35.31 | 34,020 | +0.00(+0.01%) |
Dec 09, 2021 | 35.43 | 35.43 | 35.28 | 35.30 | 159,631 | -0.33(-0.94%) |
Dec 08, 2021 | 35.45 | 35.64 | 35.37 | 35.64 | 98,107 | +0.15(+0.42%) |
Dec 07, 2021 | 35.13 | 35.50 | 35.13 | 35.49 | 109,104 | +0.99(+2.86%) |
Dec 06, 2021 | 34.32 | 34.61 | 34.17 | 34.50 | 49,870 | +0.14(+0.41%) |
Dec 03, 2021 | 34.65 | 34.65 | 34.21 | 34.36 | 89,566 | +0.00(+0.00%) |
Dec 02, 2021 | 34.23 | 34.49 | 34.23 | 34.36 | 51,478 | +0.33(+0.98%) |
Dec 01, 2021 | 34.77 | 34.89 | 34.03 | 34.03 | 60,481 | -0.23(-0.68%) |
Nov 30, 2021 | 34.39 | 34.59 | 33.97 | 34.26 | 161,805 | -0.33(-0.97%) |
Nov 29, 2021 | 34.76 | 34.76 | 34.41 | 34.60 | 89,117 | +0.09(+0.26%) |
Nov 26, 2021 | 34.73 | 34.84 | 34.36 | 34.51 | 14,877 | -0.91(-2.56%) |
Nov 24, 2021 | 35.16 | 35.47 | 35.16 | 35.42 | 41,966 | -0.20(-0.55%) |
Nov 23, 2021 | 35.62 | 35.70 | 35.43 | 35.61 | 38,120 | -0.11(-0.31%) |
Nov 22, 2021 | 35.99 | 36.04 | 35.72 | 35.72 | 42,492 | -0.28(-0.78%) |
Nov 19, 2021 | 36.08 | 36.10 | 35.99 | 36.00 | 81,194 | -0.27(-0.74%) |
Nov 18, 2021 | 36.26 | 36.33 | 36.24 | 36.27 | 245,723 | -0.12(-0.33%) |
Nov 17, 2021 | 36.43 | 36.43 | 36.29 | 36.39 | 91,779 | -0.14(-0.39%) |
Nov 16, 2021 | 36.65 | 36.69 | 36.52 | 36.54 | 96,737 | -0.14(-0.39%) |
Nov 15, 2021 | 36.93 | 36.93 | 36.66 | 36.68 | 26,772 | -0.13(-0.35%) |
Nov 12, 2021 | 36.64 | 36.81 | 36.64 | 36.81 | 53,300 | +0.35(+0.95%) |
Nov 11, 2021 | 36.40 | 36.53 | 36.40 | 36.46 | 16,293 | +0.21(+0.58%) |
Nov 10, 2021 | 36.76 | 36.25 | 85,479 | -0.65(-1.76%) | ||
Nov 09, 2021 | 37.09 | 37.09 | 36.76 | 36.90 | 49,943 | -0.11(-0.30%) |
Nov 08, 2021 | 36.89 | 37.05 | 36.89 | 37.02 | 176,831 | +0.07(+0.18%) |
Nov 05, 2021 | 36.92 | 36.96 | 36.76 | 36.95 | 75,465 | +0.06(+0.15%) |
Nov 04, 2021 | 36.96 | 36.97 | 36.82 | 36.90 | 71,380 | -0.03(-0.08%) |
Nov 03, 2021 | 36.57 | 36.95 | 36.55 | 36.92 | 35,075 | +0.21(+0.58%) |
Nov 02, 2021 | 36.76 | 36.81 | 36.64 | 36.71 | 103,340 | -0.15(-0.40%) |