Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.66 | 31.96 | 2,024,392 | -0.83(-2.53%) | ||
Jan 28, 2022 | 32.90 | 33.46 | 31.33 | 32.79 | 2,400,759 | +0.69(+2.16%) |
Jan 27, 2022 | 34.04 | 34.89 | 31.45 | 32.10 | 2,516,085 | -0.95(-2.89%) |
Jan 26, 2022 | 33.98 | 34.63 | 32.35 | 33.05 | 2,719,616 | -0.19(-0.59%) |
Jan 25, 2022 | 31.30 | 33.68 | 30.19 | 33.25 | 2,248,553 | +1.50(+4.73%) |
Jan 24, 2022 | 29.22 | 31.90 | 28.16 | 31.75 | 2,006,552 | +1.20(+3.92%) |
Jan 21, 2022 | 31.42 | 32.56 | 30.27 | 30.55 | 2,388,762 | -1.57(-4.88%) |
Jan 20, 2022 | 32.26 | 34.45 | 31.75 | 32.12 | 2,196,083 | -0.69(-2.11%) |
Jan 19, 2022 | 34.46 | 34.67 | 32.10 | 32.81 | 1,751,389 | -1.05(-3.11%) |
Jan 18, 2022 | 36.58 | 36.97 | 33.33 | 33.86 | 3,062,292 | -1.83(-5.13%) |
Jan 14, 2022 | 35.69 | 0 | +1.85(+5.47%) | |||
Jan 13, 2022 | 33.61 | 34.76 | 33.32 | 33.84 | 2,159,491 | -0.08(-0.23%) |
Jan 12, 2022 | 33.75 | 34.38 | 33.16 | 33.92 | 2,361,665 | +0.52(+1.55%) |
Jan 11, 2022 | 31.29 | 33.65 | 30.65 | 33.40 | 2,506,314 | +2.38(+7.66%) |
Jan 10, 2022 | 32.07 | 32.19 | 29.43 | 31.03 | 3,197,750 | -0.89(-2.78%) |
Jan 07, 2022 | 33.55 | 33.82 | 31.50 | 31.91 | 2,451,153 | -1.64(-4.88%) |
Jan 06, 2022 | 33.42 | 34.79 | 32.78 | 33.55 | 2,451,997 | +1.38(+4.30%) |
Jan 05, 2022 | 34.09 | 34.42 | 32.05 | 32.17 | 2,132,119 | -1.09(-3.28%) |
Jan 04, 2022 | 31.08 | 33.54 | 31.08 | 33.26 | 2,000,869 | +2.43(+7.87%) |
Jan 03, 2022 | 28.73 | 30.88 | 28.66 | 30.83 | 2,017,745 | +2.11(+7.36%) |
Dec 31, 2021 | 28.72 | 29.04 | 28.39 | 28.72 | 993,937 | -0.14(-0.47%) |
Dec 30, 2021 | 29.92 | 30.30 | 28.78 | 28.85 | 1,030,875 | -1.11(-3.71%) |
Dec 29, 2021 | 29.50 | 30.24 | 29.22 | 29.96 | 1,451,117 | +0.32(+1.08%) |
Dec 28, 2021 | 30.32 | 31.02 | 29.53 | 29.64 | 1,589,144 | -0.74(-2.44%) |
Dec 27, 2021 | 28.22 | 30.47 | 28.00 | 30.38 | 1,699,354 | +2.13(+7.55%) |
Dec 23, 2021 | 28.74 | 28.93 | 27.99 | 28.25 | 1,329,096 | -0.15(-0.51%) |
Dec 22, 2021 | 28.06 | 29.06 | 27.47 | 28.40 | 1,861,856 | +0.17(+0.59%) |
Dec 21, 2021 | 27.18 | 28.36 | 26.89 | 28.23 | 2,801,539 | +1.68(+6.31%) |
Dec 20, 2021 | 25.25 | 26.66 | 24.58 | 26.55 | 3,821,152 | +0.19(+0.74%) |
Dec 17, 2021 | 26.50 | 27.68 | 26.23 | 26.36 | 12,596,521 | -0.66(-2.45%) |
Dec 16, 2021 | 29.70 | 30.08 | 26.98 | 27.02 | 3,668,122 | -1.85(-6.41%) |
Dec 15, 2021 | 28.15 | 29.30 | 26.48 | 28.87 | 4,012,402 | +0.41(+1.44%) |
Dec 14, 2021 | 28.79 | 29.52 | 28.18 | 28.46 | 2,776,519 | -0.94(-3.18%) |
Dec 13, 2021 | 31.12 | 31.28 | 28.88 | 29.40 | 3,121,459 | -2.51(-7.88%) |
Dec 10, 2021 | 32.07 | 32.41 | 30.35 | 31.91 | 4,818,372 | +1.19(+3.87%) |
Dec 09, 2021 | 30.74 | 31.01 | 30.12 | 30.72 | 2,229,437 | -0.39(-1.25%) |
Dec 08, 2021 | 30.88 | 31.57 | 30.30 | 31.11 | 2,827,570 | +0.40(+1.30%) |
Dec 07, 2021 | 29.37 | 31.15 | 29.37 | 30.71 | 2,908,943 | +2.09(+7.32%) |
Dec 06, 2021 | 28.15 | 29.15 | 26.95 | 28.62 | 2,449,701 | +1.27(+4.63%) |
Dec 03, 2021 | 28.45 | 28.94 | 26.49 | 27.35 | 2,572,553 | -0.09(-0.32%) |
Dec 02, 2021 | 26.11 | 27.93 | 24.96 | 27.44 | 3,722,188 | +0.96(+3.64%) |
Dec 01, 2021 | 29.64 | 29.82 | 26.45 | 26.48 | 3,796,392 | -1.77(-6.28%) |
Nov 30, 2021 | 27.99 | 28.59 | 26.91 | 28.25 | 3,225,365 | -1.17(-3.97%) |
Nov 29, 2021 | 30.22 | 30.27 | 28.49 | 29.42 | 2,905,955 | +1.49(+5.34%) |
Nov 26, 2021 | 29.29 | 29.67 | 26.82 | 27.93 | 3,164,066 | -4.52(-13.93%) |
Nov 24, 2021 | 30.31 | 32.60 | 30.31 | 32.45 | 2,133,767 | +1.29(+4.13%) |
Nov 23, 2021 | 30.30 | 31.68 | 30.30 | 31.16 | 3,163,662 | +1.55(+5.23%) |
Nov 22, 2021 | 29.47 | 30.79 | 29.46 | 29.61 | 3,182,378 | +0.19(+0.66%) |
Nov 19, 2021 | 30.52 | 30.52 | 29.03 | 29.42 | 3,487,560 | -2.65(-8.26%) |
Nov 18, 2021 | 32.27 | 32.30 | 32.00 | 32.07 | 2,005,650 | +0.06(+0.18%) |
Nov 17, 2021 | 32.87 | 33.66 | 31.72 | 32.01 | 2,426,049 | -1.50(-4.48%) |
Nov 16, 2021 | 33.81 | 34.06 | 33.11 | 33.51 | 1,459,944 | -0.34(-1.01%) |
Nov 15, 2021 | 33.43 | 34.58 | 32.44 | 33.85 | 1,736,051 | +0.20(+0.61%) |
Nov 12, 2021 | 33.61 | 33.85 | 33.03 | 33.65 | 1,570,855 | -0.43(-1.26%) |
Nov 11, 2021 | 33.70 | 34.76 | 33.45 | 34.07 | 1,307,138 | +0.85(+2.55%) |
Nov 10, 2021 | 35.71 | 33.23 | 2,594,785 | -3.18(-8.72%) | ||
Nov 09, 2021 | 36.25 | 36.68 | 35.42 | 36.40 | 1,915,327 | -0.28(-0.77%) |
Nov 08, 2021 | 36.44 | 37.26 | 36.44 | 36.69 | 2,262,869 | +0.60(+1.67%) |
Nov 05, 2021 | 35.03 | 36.27 | 34.57 | 36.08 | 2,597,292 | +1.49(+4.31%) |
Nov 04, 2021 | 35.56 | 36.32 | 33.81 | 34.59 | 2,603,528 | +0.38(+1.11%) |
Nov 03, 2021 | 34.40 | 35.81 | 34.14 | 34.21 | 2,208,919 | -1.30(-3.65%) |
Nov 02, 2021 | 35.47 | 36.68 | 34.90 | 35.51 | 2,734,674 | -0.19(-0.52%) |