Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.56 | 34.07 | 34.06 | 41,870 | +0.60(+1.78%) | |
Jan 28, 2022 | 33.60 | 33.61 | 33.09 | 33.46 | 37,729 | -0.15(-0.45%) |
Jan 27, 2022 | 33.83 | 34.55 | 33.26 | 33.61 | 44,069 | +0.00(+0.00%) |
Jan 26, 2022 | 33.69 | 34.81 | 33.61 | 33.61 | 138,119 | +0.16(+0.48%) |
Jan 25, 2022 | 33.65 | 33.87 | 32.81 | 33.45 | 95,456 | -0.27(-0.79%) |
Jan 24, 2022 | 33.69 | 34.03 | 33.28 | 33.72 | 63,856 | -0.30(-0.89%) |
Jan 21, 2022 | 34.35 | 34.53 | 33.72 | 34.02 | 48,685 | -0.44(-1.26%) |
Jan 20, 2022 | 34.36 | 34.70 | 33.86 | 34.46 | 48,344 | -0.01(-0.03%) |
Jan 19, 2022 | 35.89 | 35.98 | 34.33 | 34.46 | 67,102 | -0.64(-1.83%) |
Jan 18, 2022 | 35.33 | 35.43 | 34.60 | 35.11 | 29,655 | -0.32(-0.91%) |
Jan 14, 2022 | 35.43 | 0 | -0.08(-0.21%) | |||
Jan 13, 2022 | 35.48 | 35.89 | 35.05 | 35.51 | 27,786 | +0.19(+0.54%) |
Jan 12, 2022 | 35.17 | 35.64 | 35.03 | 35.32 | 19,558 | +0.25(+0.70%) |
Jan 11, 2022 | 35.80 | 36.40 | 34.84 | 35.07 | 38,915 | -0.61(-1.70%) |
Jan 10, 2022 | 36.12 | 36.12 | 35.41 | 35.68 | 54,377 | -0.45(-1.26%) |
Jan 07, 2022 | 35.61 | 36.43 | 35.41 | 36.13 | 37,472 | +0.15(+0.42%) |
Jan 06, 2022 | 36.48 | 36.93 | 35.88 | 35.98 | 41,734 | -0.45(-1.22%) |
Jan 05, 2022 | 36.43 | 36.97 | 36.19 | 36.42 | 52,159 | +0.11(+0.31%) |
Jan 04, 2022 | 35.69 | 36.58 | 35.49 | 36.31 | 58,944 | +0.62(+1.75%) |
Jan 03, 2022 | 35.00 | 35.88 | 35.00 | 35.69 | 38,567 | +0.62(+1.78%) |
Dec 31, 2021 | 34.75 | 35.48 | 34.57 | 35.06 | 126,827 | +0.44(+1.26%) |
Dec 30, 2021 | 34.86 | 34.94 | 34.61 | 34.63 | 22,238 | -0.03(-0.08%) |
Dec 29, 2021 | 34.69 | 35.13 | 34.57 | 34.65 | 29,815 | +0.16(+0.46%) |
Dec 28, 2021 | 34.45 | 34.69 | 34.34 | 34.50 | 23,499 | +0.22(+0.65%) |
Dec 27, 2021 | 33.87 | 34.46 | 33.47 | 34.27 | 37,526 | +0.47(+1.38%) |
Dec 23, 2021 | 33.53 | 33.80 | 33.21 | 33.80 | 43,661 | +0.45(+1.34%) |
Dec 22, 2021 | 32.80 | 33.44 | 32.80 | 33.36 | 18,327 | +0.48(+1.45%) |
Dec 21, 2021 | 33.20 | 33.26 | 32.52 | 32.88 | 35,676 | -0.06(-0.17%) |
Dec 20, 2021 | 33.50 | 33.50 | 32.25 | 32.94 | 59,952 | +0.01(+0.03%) |
Dec 17, 2021 | 33.06 | 33.28 | 32.70 | 32.93 | 18,252 | +0.00(+0.00%) |
Dec 16, 2021 | 33.63 | 33.75 | 32.84 | 32.93 | 24,999 | -0.37(-1.12%) |
Dec 15, 2021 | 33.51 | 33.73 | 32.66 | 33.30 | 60,562 | -0.05(-0.14%) |
Dec 14, 2021 | 33.65 | 34.06 | 33.14 | 33.35 | 103,583 | -0.37(-1.11%) |
Dec 13, 2021 | 34.12 | 34.38 | 33.69 | 33.72 | 35,035 | -0.35(-1.01%) |
Dec 10, 2021 | 33.93 | 34.47 | 33.69 | 34.07 | 33,540 | +0.13(+0.39%) |
Dec 09, 2021 | 33.51 | 34.33 | 33.48 | 33.94 | 57,758 | +0.39(+1.17%) |
Dec 08, 2021 | 33.78 | 34.33 | 33.16 | 33.54 | 34,225 | -0.10(-0.31%) |
Dec 07, 2021 | 32.75 | 34.52 | 32.70 | 33.65 | 44,896 | -0.47(-1.37%) |
Dec 06, 2021 | 32.91 | 34.54 | 32.82 | 34.11 | 51,884 | +1.41(+4.31%) |
Dec 03, 2021 | 32.66 | 33.38 | 32.09 | 32.70 | 19,195 | +0.21(+0.66%) |
Dec 02, 2021 | 32.26 | 32.26 | 32.19 | 32.49 | 52,211 | +0.40(+1.25%) |
Dec 01, 2021 | 32.75 | 33.21 | 32.08 | 32.09 | 45,752 | -0.44(-1.35%) |
Nov 30, 2021 | 33.14 | 33.78 | 32.38 | 32.52 | 63,804 | -0.62(-1.86%) |
Nov 29, 2021 | 35.00 | 35.24 | 32.69 | 33.14 | 50,977 | -0.05(-0.14%) |
Nov 26, 2021 | 33.39 | 33.39 | 32.12 | 33.19 | 22,837 | +0.26(+0.79%) |
Nov 24, 2021 | 33.35 | 33.38 | 32.65 | 32.93 | 73,445 | -0.37(-1.12%) |
Nov 23, 2021 | 33.67 | 33.93 | 33.26 | 33.30 | 41,934 | -0.37(-1.11%) |
Nov 22, 2021 | 33.74 | 34.14 | 33.67 | 33.67 | 24,577 | -0.05(-0.14%) |
Nov 19, 2021 | 34.00 | 34.43 | 33.51 | 33.72 | 16,576 | -0.30(-0.88%) |
Nov 18, 2021 | 34.07 | 34.08 | 33.76 | 34.02 | 22,854 | +0.07(+0.22%) |
Nov 17, 2021 | 34.38 | 34.38 | 33.50 | 33.94 | 30,253 | -0.42(-1.22%) |
Nov 16, 2021 | 34.65 | 34.86 | 33.94 | 34.36 | 31,422 | -0.42(-1.21%) |
Nov 15, 2021 | 35.17 | 35.17 | 34.23 | 34.78 | 20,073 | -0.10(-0.29%) |
Nov 12, 2021 | 35.10 | 35.28 | 34.65 | 34.89 | 15,807 | -0.23(-0.66%) |
Nov 11, 2021 | 34.19 | 35.18 | 34.19 | 35.12 | 29,008 | +0.55(+1.59%) |
Nov 10, 2021 | 34.46 | 34.57 | 22,732 | +0.35(+1.04%) | ||
Nov 09, 2021 | 34.19 | 34.22 | 33.86 | 34.22 | 9,978 | +0.28(+0.83%) |
Nov 08, 2021 | 34.69 | 35.12 | 33.60 | 33.94 | 42,189 | -0.75(-2.15%) |
Nov 05, 2021 | 34.02 | 35.10 | 34.02 | 34.68 | 22,411 | +0.87(+2.57%) |
Nov 04, 2021 | 33.26 | 34.09 | 33.03 | 33.81 | 46,304 | +0.54(+1.63%) |
Nov 03, 2021 | 32.89 | 33.39 | 32.69 | 33.27 | 46,539 | +0.37(+1.14%) |
Nov 02, 2021 | 33.04 | 33.08 | 32.64 | 32.90 | 28,145 | -0.17(-0.51%) |