Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.13 | 36.66 | 36.62 | 39,990 | +0.54(+1.49%) | |
Jan 28, 2022 | 35.67 | 36.09 | 35.40 | 36.09 | 50,678 | +0.33(+0.94%) |
Jan 27, 2022 | 36.02 | 36.36 | 35.59 | 35.75 | 87,813 | -0.04(-0.11%) |
Jan 26, 2022 | 36.25 | 36.44 | 35.58 | 35.79 | 82,660 | -0.15(-0.43%) |
Jan 25, 2022 | 35.75 | 36.19 | 35.33 | 35.94 | 135,184 | -0.20(-0.56%) |
Jan 24, 2022 | 35.74 | 36.21 | 35.06 | 36.14 | 181,359 | +0.10(+0.27%) |
Jan 21, 2022 | 36.39 | 36.65 | 36.05 | 36.05 | 78,711 | -0.36(-1.00%) |
Jan 20, 2022 | 36.88 | 37.15 | 36.38 | 36.41 | 346,402 | -0.33(-0.89%) |
Jan 19, 2022 | 37.18 | 37.20 | 36.74 | 36.74 | 125,207 | -0.27(-0.72%) |
Jan 18, 2022 | 37.35 | 37.35 | 36.91 | 37.01 | 90,046 | -0.51(-1.35%) |
Jan 14, 2022 | 37.51 | 0 | -0.17(-0.46%) | |||
Jan 13, 2022 | 38.00 | 38.04 | 37.62 | 37.68 | 100,417 | -0.18(-0.48%) |
Jan 12, 2022 | 37.90 | 37.99 | 37.79 | 37.87 | 101,539 | +0.07(+0.18%) |
Jan 11, 2022 | 37.69 | 37.80 | 37.34 | 37.80 | 155,805 | +0.15(+0.41%) |
Jan 10, 2022 | 37.67 | 37.67 | 37.29 | 37.64 | 69,577 | -0.17(-0.46%) |
Jan 07, 2022 | 37.81 | 37.91 | 37.75 | 37.82 | 60,488 | -0.05(-0.13%) |
Jan 06, 2022 | 38.05 | 38.06 | 37.85 | 37.87 | 25,886 | -0.09(-0.22%) |
Jan 05, 2022 | 38.32 | 38.47 | 37.95 | 37.95 | 39,567 | -0.27(-0.70%) |
Jan 04, 2022 | 38.08 | 38.32 | 38.08 | 38.22 | 134,782 | +0.27(+0.71%) |
Jan 03, 2022 | 38.00 | 38.06 | 37.71 | 37.95 | 88,648 | -0.07(-0.18%) |
Dec 31, 2021 | 37.99 | 38.16 | 37.98 | 38.02 | 41,423 | -0.01(-0.02%) |
Dec 30, 2021 | 38.14 | 38.21 | 38.00 | 38.03 | 33,262 | -0.06(-0.15%) |
Dec 29, 2021 | 37.93 | 38.15 | 37.93 | 38.09 | 63,988 | +0.13(+0.35%) |
Dec 28, 2021 | 37.91 | 38.05 | 37.89 | 37.95 | 26,593 | +0.07(+0.18%) |
Dec 27, 2021 | 37.53 | 37.89 | 37.53 | 37.89 | 40,155 | +0.45(+1.20%) |
Dec 23, 2021 | 37.27 | 37.55 | 37.27 | 37.44 | 54,387 | +0.16(+0.44%) |
Dec 22, 2021 | 37.02 | 37.27 | 36.96 | 37.27 | 74,449 | +0.24(+0.65%) |
Dec 21, 2021 | 36.94 | 37.06 | 36.78 | 37.03 | 284,064 | +0.38(+1.04%) |
Dec 20, 2021 | 36.59 | 36.68 | 36.35 | 36.65 | 63,115 | -0.34(-0.92%) |
Dec 17, 2021 | 37.36 | 37.36 | 36.98 | 36.99 | 32,057 | -0.57(-1.52%) |
Dec 16, 2021 | 37.59 | 37.77 | 37.43 | 37.56 | 37,588 | +0.08(+0.20%) |
Dec 15, 2021 | 36.93 | 37.49 | 36.93 | 37.49 | 49,044 | +0.46(+1.25%) |
Dec 14, 2021 | 37.26 | 37.26 | 36.96 | 37.03 | 42,299 | -0.20(-0.52%) |
Dec 13, 2021 | 37.20 | 37.33 | 37.12 | 37.22 | 23,845 | -0.09(-0.23%) |
Dec 10, 2021 | 37.20 | 37.31 | 37.05 | 37.31 | 39,377 | +0.48(+1.29%) |
Dec 09, 2021 | 36.76 | 36.96 | 36.73 | 36.83 | 20,155 | -0.10(-0.26%) |
Dec 08, 2021 | 37.01 | 37.01 | 36.74 | 36.93 | 32,714 | -0.02(-0.05%) |
Dec 07, 2021 | 36.80 | 37.04 | 36.80 | 36.94 | 39,427 | +0.37(+1.02%) |
Dec 06, 2021 | 36.33 | 36.71 | 36.33 | 36.57 | 31,954 | +0.48(+1.32%) |
Dec 03, 2021 | 36.24 | 36.33 | 35.86 | 36.10 | 119,419 | +0.00(+0.00%) |
Dec 02, 2021 | 35.68 | 36.28 | 35.55 | 36.10 | 53,018 | +0.39(+1.09%) |
Dec 01, 2021 | 36.10 | 36.43 | 35.71 | 35.71 | 42,497 | -0.03(-0.08%) |
Nov 30, 2021 | 36.34 | 36.34 | 35.70 | 35.74 | 32,718 | -0.78(-2.14%) |
Nov 29, 2021 | 36.65 | 36.72 | 36.39 | 36.52 | 86,962 | +0.18(+0.50%) |
Nov 26, 2021 | 36.44 | 36.47 | 36.25 | 36.34 | 49,286 | -0.66(-1.78%) |
Nov 24, 2021 | 36.98 | 37.03 | 36.89 | 36.99 | 51,940 | -0.06(-0.15%) |
Nov 23, 2021 | 36.87 | 37.05 | 36.81 | 37.05 | 27,391 | +0.19(+0.52%) |
Nov 22, 2021 | 36.85 | 37.15 | 36.85 | 36.86 | 84,184 | +0.07(+0.18%) |
Nov 19, 2021 | 36.94 | 36.94 | 36.78 | 36.79 | 21,790 | -0.19(-0.51%) |
Nov 18, 2021 | 37.04 | 36.99 | 36.97 | 36.98 | 30,104 | -0.06(-0.15%) |
Nov 17, 2021 | 37.06 | 37.10 | 36.97 | 37.04 | 29,846 | -0.16(-0.43%) |
Nov 16, 2021 | 37.13 | 37.31 | 37.13 | 37.20 | 17,493 | +0.20(+0.54%) |
Nov 15, 2021 | 37.16 | 37.16 | 37.00 | 37.00 | 50,769 | -0.03(-0.07%) |
Nov 12, 2021 | 36.96 | 37.08 | 36.91 | 37.03 | 24,689 | +0.16(+0.43%) |
Nov 11, 2021 | 36.88 | 36.91 | 36.85 | 36.87 | 35,674 | -0.02(-0.05%) |
Nov 10, 2021 | 36.91 | 36.89 | 21,266 | -0.08(-0.21%) | ||
Nov 09, 2021 | 36.97 | 36.97 | 36.85 | 36.96 | 39,414 | -0.01(-0.03%) |
Nov 08, 2021 | 37.12 | 37.12 | 36.87 | 36.98 | 20,147 | +0.00(+0.01%) |
Nov 05, 2021 | 36.90 | 37.10 | 36.84 | 36.97 | 43,484 | +0.21(+0.57%) |
Nov 04, 2021 | 36.77 | 36.80 | 36.63 | 36.76 | 24,157 | +0.09(+0.23%) |
Nov 03, 2021 | 36.51 | 36.73 | 36.50 | 36.68 | 23,721 | +0.10(+0.26%) |
Nov 02, 2021 | 36.48 | 36.64 | 36.48 | 36.58 | 38,642 | +0.15(+0.42%) |