Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.52 | 35.78 | 35.74 | 10,234 | +0.76(+2.16%) | |
Jan 28, 2022 | 34.34 | 34.99 | 34.03 | 34.99 | 7,009 | +0.59(+1.71%) |
Jan 27, 2022 | 35.33 | 35.35 | 34.25 | 34.40 | 7,687 | -0.49(-1.41%) |
Jan 26, 2022 | 36.69 | 36.69 | 34.89 | 34.89 | 104,799 | -0.46(-1.31%) |
Jan 25, 2022 | 35.72 | 35.81 | 34.87 | 35.35 | 6,807 | -0.52(-1.45%) |
Jan 24, 2022 | 34.89 | 35.88 | 34.15 | 35.87 | 23,809 | +0.66(+1.87%) |
Jan 21, 2022 | 36.06 | 36.06 | 35.12 | 35.21 | 13,028 | -0.98(-2.70%) |
Jan 20, 2022 | 36.61 | 36.62 | 36.19 | 36.19 | 7,697 | -0.14(-0.39%) |
Jan 19, 2022 | 37.16 | 37.16 | 36.33 | 36.33 | 7,741 | -0.53(-1.44%) |
Jan 18, 2022 | 38.01 | 38.01 | 36.84 | 36.86 | 10,423 | -0.80(-2.12%) |
Jan 14, 2022 | 37.66 | 0 | -0.11(-0.30%) | |||
Jan 13, 2022 | 38.42 | 38.42 | 37.76 | 37.78 | 9,847 | -0.24(-0.62%) |
Jan 12, 2022 | 38.53 | 38.53 | 37.71 | 38.01 | 29,978 | -0.04(-0.10%) |
Jan 11, 2022 | 38.23 | 38.23 | 37.34 | 38.05 | 10,865 | +0.37(+0.99%) |
Jan 10, 2022 | 38.19 | 38.19 | 37.16 | 37.68 | 11,399 | -0.13(-0.34%) |
Jan 07, 2022 | 38.83 | 38.83 | 37.81 | 37.81 | 4,924 | -0.38(-1.00%) |
Jan 06, 2022 | 38.61 | 38.61 | 38.17 | 38.19 | 7,599 | +0.08(+0.21%) |
Jan 05, 2022 | 39.48 | 39.48 | 38.11 | 38.11 | 13,340 | -1.01(-2.58%) |
Jan 04, 2022 | 39.23 | 39.23 | 38.92 | 39.12 | 12,441 | +0.19(+0.48%) |
Jan 03, 2022 | 38.82 | 38.94 | 38.72 | 38.94 | 10,762 | +0.12(+0.30%) |
Dec 31, 2021 | 38.74 | 38.83 | 38.63 | 38.82 | 7,002 | +0.15(+0.38%) |
Dec 30, 2021 | 38.99 | 39.09 | 38.67 | 38.67 | 19,516 | -0.11(-0.28%) |
Dec 29, 2021 | 38.49 | 38.86 | 38.48 | 38.78 | 9,760 | +0.11(+0.28%) |
Dec 28, 2021 | 38.94 | 39.04 | 38.57 | 38.67 | 8,908 | +0.06(+0.15%) |
Dec 27, 2021 | 38.53 | 38.63 | 38.26 | 38.61 | 9,019 | +0.32(+0.85%) |
Dec 23, 2021 | 38.30 | 38.36 | 38.14 | 38.29 | 7,995 | +0.28(+0.75%) |
Dec 22, 2021 | 37.82 | 38.00 | 37.61 | 38.00 | 15,302 | +0.31(+0.83%) |
Dec 21, 2021 | 36.94 | 37.69 | 36.94 | 37.69 | 25,212 | +1.03(+2.82%) |
Dec 20, 2021 | 36.79 | 36.79 | 35.03 | 36.66 | 14,643 | -0.61(-1.65%) |
Dec 17, 2021 | 37.50 | 37.50 | 36.92 | 37.27 | 11,455 | +0.10(+0.26%) |
Dec 16, 2021 | 38.34 | 38.34 | 37.07 | 37.17 | 3,751 | -0.54(-1.43%) |
Dec 15, 2021 | 37.00 | 37.71 | 36.83 | 37.71 | 12,027 | +0.56(+1.50%) |
Dec 14, 2021 | 37.67 | 37.67 | 37.15 | 37.16 | 6,482 | -0.50(-1.32%) |
Dec 13, 2021 | 39.30 | 39.30 | 37.43 | 37.65 | 8,414 | -0.30(-0.80%) |
Dec 10, 2021 | 38.09 | 38.09 | 37.67 | 37.96 | 13,333 | -0.03(-0.08%) |
Dec 09, 2021 | 38.26 | 38.26 | 37.99 | 37.99 | 3,746 | -0.62(-1.60%) |
Dec 08, 2021 | 38.82 | 38.82 | 38.46 | 38.60 | 5,393 | +0.27(+0.72%) |
Dec 07, 2021 | 38.48 | 38.63 | 38.25 | 38.33 | 11,562 | +0.67(+1.77%) |
Dec 06, 2021 | 37.00 | 37.87 | 37.00 | 37.66 | 6,949 | +0.89(+2.43%) |
Dec 03, 2021 | 37.22 | 37.22 | 36.71 | 36.77 | 6,593 | -0.78(-2.09%) |
Dec 02, 2021 | 36.99 | 37.56 | 36.99 | 37.56 | 13,446 | +1.05(+2.87%) |
Dec 01, 2021 | 38.04 | 38.04 | 36.51 | 36.51 | 17,210 | -0.70(-1.87%) |
Nov 30, 2021 | 37.86 | 37.86 | 37.00 | 37.20 | 10,051 | -0.97(-2.54%) |
Nov 29, 2021 | 39.08 | 39.08 | 38.14 | 38.17 | 3,391 | +0.03(+0.08%) |
Nov 26, 2021 | 38.28 | 38.38 | 37.87 | 38.14 | 10,642 | -1.09(-2.78%) |
Nov 24, 2021 | 39.13 | 39.35 | 39.13 | 39.23 | 1,141 | -0.14(-0.35%) |
Nov 23, 2021 | 39.79 | 39.79 | 39.08 | 39.37 | 11,757 | +0.02(+0.05%) |
Nov 22, 2021 | 39.60 | 39.74 | 39.35 | 39.35 | 8,942 | +0.02(+0.04%) |
Nov 19, 2021 | 39.53 | 39.53 | 39.25 | 39.33 | 4,831 | -0.31(-0.78%) |
Nov 18, 2021 | 39.88 | 39.64 | 39.53 | 39.64 | 7,822 | -0.24(-0.59%) |
Nov 17, 2021 | 40.58 | 40.58 | 39.76 | 39.88 | 10,933 | -0.34(-0.85%) |
Nov 16, 2021 | 40.43 | 40.43 | 40.14 | 40.22 | 38,730 | +0.04(+0.10%) |
Nov 15, 2021 | 40.59 | 40.59 | 40.12 | 40.18 | 10,094 | +0.08(+0.20%) |
Nov 12, 2021 | 40.22 | 40.22 | 40.08 | 40.10 | 2,779 | +0.02(+0.05%) |
Nov 11, 2021 | 40.06 | 40.11 | 40.00 | 40.09 | 2,555 | +0.34(+0.86%) |
Nov 10, 2021 | 40.10 | 39.74 | 3,746 | -0.53(-1.31%) | ||
Nov 09, 2021 | 40.19 | 40.29 | 40.13 | 40.27 | 4,287 | +0.06(+0.15%) |
Nov 08, 2021 | 40.50 | 40.52 | 40.19 | 40.21 | 11,168 | +0.06(+0.15%) |
Nov 05, 2021 | 40.36 | 40.36 | 40.08 | 40.15 | 11,097 | +0.44(+1.11%) |
Nov 04, 2021 | 40.08 | 40.08 | 39.59 | 39.71 | 4,291 | -0.05(-0.12%) |
Nov 03, 2021 | 39.47 | 39.93 | 39.47 | 39.76 | 11,211 | +0.62(+1.59%) |
Nov 02, 2021 | 39.69 | 39.69 | 39.06 | 39.14 | 5,470 | -0.12(-0.30%) |