Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.43 | 32.51 | 11,264,420 | -0.23(-0.69%) | ||
Jan 28, 2022 | 32.51 | 32.76 | 32.03 | 32.74 | 7,784,826 | -0.04(-0.11%) |
Jan 27, 2022 | 32.82 | 33.59 | 32.66 | 32.78 | 6,911,651 | +0.05(+0.14%) |
Jan 26, 2022 | 32.87 | 33.49 | 32.56 | 32.73 | 7,949,733 | -0.15(-0.47%) |
Jan 25, 2022 | 32.81 | 33.06 | 32.38 | 32.88 | 7,827,146 | -0.16(-0.49%) |
Jan 24, 2022 | 33.57 | 33.77 | 32.26 | 33.05 | 13,272,768 | -0.55(-1.65%) |
Jan 21, 2022 | 33.79 | 34.19 | 33.51 | 33.60 | 8,307,767 | -0.05(-0.16%) |
Jan 20, 2022 | 33.94 | 34.11 | 33.56 | 33.66 | 5,805,052 | -0.15(-0.43%) |
Jan 19, 2022 | 34.09 | 34.23 | 33.67 | 33.80 | 5,589,917 | -0.19(-0.56%) |
Jan 18, 2022 | 34.48 | 34.58 | 33.66 | 33.99 | 7,776,413 | -0.54(-1.55%) |
Jan 14, 2022 | 34.53 | 0 | +0.34(+0.98%) | |||
Jan 13, 2022 | 33.83 | 34.37 | 33.80 | 34.19 | 6,920,993 | +0.32(+0.94%) |
Jan 12, 2022 | 34.13 | 34.19 | 33.77 | 33.87 | 5,278,894 | -0.26(-0.77%) |
Jan 11, 2022 | 34.06 | 34.21 | 33.51 | 34.14 | 6,129,788 | +0.21(+0.62%) |
Jan 10, 2022 | 34.02 | 34.27 | 33.71 | 33.93 | 9,429,970 | +0.01(+0.03%) |
Jan 07, 2022 | 33.41 | 33.98 | 33.32 | 33.92 | 5,412,258 | +0.47(+1.41%) |
Jan 06, 2022 | 33.67 | 33.91 | 33.42 | 33.45 | 6,655,766 | +0.06(+0.19%) |
Jan 05, 2022 | 33.67 | 33.91 | 33.37 | 33.38 | 7,815,116 | -0.14(-0.41%) |
Jan 04, 2022 | 32.95 | 33.80 | 32.82 | 33.52 | 8,685,331 | +0.70(+2.13%) |
Jan 03, 2022 | 32.56 | 32.85 | 32.37 | 32.82 | 6,560,139 | +0.22(+0.67%) |
Dec 31, 2021 | 32.29 | 32.65 | 32.23 | 32.60 | 4,191,032 | +0.22(+0.67%) |
Dec 30, 2021 | 32.56 | 32.69 | 32.36 | 32.38 | 3,921,094 | -0.14(-0.42%) |
Dec 29, 2021 | 32.60 | 32.74 | 32.51 | 32.52 | 3,037,562 | -0.05(-0.14%) |
Dec 28, 2021 | 32.05 | 32.58 | 32.01 | 32.57 | 3,961,377 | +0.39(+1.21%) |
Dec 27, 2021 | 31.93 | 32.18 | 31.72 | 32.18 | 3,581,874 | +0.16(+0.51%) |
Dec 23, 2021 | 32.02 | 32.20 | 31.96 | 32.01 | 4,113,481 | +0.13(+0.40%) |
Dec 22, 2021 | 31.79 | 31.97 | 31.49 | 31.89 | 6,020,076 | +0.10(+0.31%) |
Dec 21, 2021 | 32.05 | 32.14 | 31.70 | 31.79 | 5,981,523 | -0.25(-0.77%) |
Dec 20, 2021 | 32.02 | 32.09 | 31.70 | 32.03 | 9,406,184 | -0.22(-0.68%) |
Dec 17, 2021 | 32.75 | 33.09 | 32.21 | 32.25 | 15,004,847 | -0.45(-1.36%) |
Dec 16, 2021 | 31.73 | 32.80 | 31.64 | 32.69 | 12,173,455 | +1.02(+3.21%) |
Dec 15, 2021 | 31.46 | 31.79 | 31.40 | 31.68 | 6,728,338 | -0.01(-0.04%) |
Dec 14, 2021 | 31.22 | 31.91 | 31.22 | 31.69 | 10,728,052 | +0.38(+1.20%) |
Dec 13, 2021 | 31.01 | 31.53 | 30.87 | 31.31 | 9,132,157 | +0.30(+0.97%) |
Dec 10, 2021 | 30.36 | 31.02 | 30.31 | 31.01 | 7,748,113 | +0.62(+2.03%) |
Dec 09, 2021 | 30.01 | 30.49 | 29.99 | 30.40 | 6,497,524 | +0.29(+0.97%) |
Dec 08, 2021 | 30.88 | 30.92 | 30.10 | 30.11 | 19,041,732 | -1.24(-3.94%) |
Dec 07, 2021 | 31.13 | 31.41 | 30.95 | 31.34 | 9,016,187 | +0.22(+0.70%) |
Dec 06, 2021 | 30.78 | 31.46 | 30.76 | 31.12 | 10,621,567 | +0.57(+1.87%) |
Dec 03, 2021 | 30.28 | 30.69 | 30.25 | 30.55 | 8,878,189 | +0.35(+1.17%) |
Dec 02, 2021 | 29.96 | 30.40 | 29.77 | 30.20 | 9,595,946 | +0.34(+1.13%) |
Dec 01, 2021 | 30.84 | 31.16 | 29.81 | 29.86 | 13,438,976 | -0.66(-2.17%) |
Nov 30, 2021 | 31.46 | 31.51 | 30.43 | 30.52 | 16,636,087 | -1.06(-3.36%) |
Nov 29, 2021 | 31.70 | 31.79 | 31.18 | 31.59 | 9,634,966 | -0.05(-0.14%) |
Nov 26, 2021 | 31.69 | 32.01 | 31.37 | 31.63 | 8,111,813 | -0.24(-0.76%) |
Nov 24, 2021 | 31.98 | 32.09 | 31.66 | 31.87 | 7,772,114 | -0.29(-0.91%) |
Nov 23, 2021 | 32.08 | 32.36 | 31.99 | 32.17 | 11,034,844 | +0.44(+1.39%) |
Nov 22, 2021 | 31.70 | 32.13 | 31.64 | 31.73 | 25,508,230 | -0.01(-0.03%) |
Nov 19, 2021 | 31.72 | 31.94 | 31.41 | 31.74 | 9,994,945 | -0.03(-0.08%) |
Nov 18, 2021 | 31.84 | 31.79 | 31.67 | 31.76 | 24,204,132 | -1.07(-3.26%) |
Nov 17, 2021 | 33.27 | 33.35 | 32.70 | 32.83 | 7,761,835 | -0.43(-1.30%) |
Nov 16, 2021 | 33.85 | 34.10 | 33.21 | 33.26 | 5,554,871 | -0.52(-1.54%) |
Nov 15, 2021 | 33.48 | 33.89 | 33.48 | 33.78 | 6,644,676 | +0.36(+1.07%) |
Nov 12, 2021 | 33.50 | 33.72 | 33.27 | 33.42 | 5,036,206 | -0.05(-0.16%) |
Nov 11, 2021 | 33.61 | 33.72 | 33.42 | 33.48 | 3,763,537 | -0.19(-0.56%) |
Nov 10, 2021 | 33.73 | 33.67 | 4,889,549 | +0.13(+0.37%) | ||
Nov 09, 2021 | 33.36 | 33.59 | 33.23 | 33.54 | 4,547,102 | +0.13(+0.40%) |
Nov 08, 2021 | 34.08 | 34.16 | 33.29 | 33.41 | 5,638,050 | -0.57(-1.69%) |
Nov 05, 2021 | 33.67 | 34.30 | 33.63 | 33.98 | 9,432,698 | +0.58(+1.75%) |
Nov 04, 2021 | 33.56 | 33.68 | 33.08 | 33.40 | 4,223,111 | -0.21(-0.61%) |
Nov 03, 2021 | 33.40 | 33.68 | 33.19 | 33.60 | 5,405,325 | +0.31(+0.92%) |
Nov 02, 2021 | 32.99 | 33.38 | 32.77 | 33.30 | 6,141,047 | +0.31(+0.95%) |