Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 34521 34816 33876 34148 4,364,821 -149.93(-0.44%)
Jan 25, 2022 34187 34529 33546 34298 5,054,978 -66.77(-0.19%)
Jan 24, 2022 33821 34421 33150 34364 6,635,952 +99.13(+0.29%)
Jan 21, 2022 34669 34897 34230 34265 5,239,018 -450.02(-1.30%)
Jan 20, 2022 35103 35490 34670 34715 3,609,126 -313.26(-0.89%)
Jan 19, 2022 35412 35548 35015 35029 3,882,167 -339.82(-0.96%)
Jan 18, 2022 35662 35662 35262 35368 4,195,901 -543.34(-1.51%)
Jan 14, 2022 35912 35912 35912 35912 3,964,717 -201.81(-0.56%)
Jan 13, 2022 36312 36514 36044 36114 3,435,213 -176.70(-0.49%)
Jan 12, 2022 36336 36453 36168 36290 3,101,482 +38.30(+0.11%)
Jan 11, 2022 36059 36271 35769 36252 3,570,268 +183.15(+0.51%)
Jan 10, 2022 36175 36175 35640 36069 4,301,213 -162.79(-0.45%)
Jan 07, 2022 36250 36383 36112 36232 3,624,777 -4.81(-0.01%)
Jan 06, 2022 36409 36464 36201 36236 3,869,781 -170.64(-0.47%)
Jan 05, 2022 36723 36953 36400 36407 4,613,744 -392.54(-1.07%)
Jan 04, 2022 36636 36935 36636 36800 4,325,567 +214.59(+0.59%)
Jan 03, 2022 36322 36596 36246 36585 3,414,374 +246.76(+0.68%)
Dec 31, 2021 36386 36485 36304 36338 2,182,132 -59.78(-0.16%)
Dec 30, 2021 36522 36679 36372 36398 2,008,183 -90.55(-0.25%)
Dec 29, 2021 36421 36572 36396 36489 2,148,502 +90.42(+0.25%)
Dec 28, 2021 36303 36527 36303 36398 2,342,704 +95.83(+0.26%)
Dec 27, 2021 35954 36307 35954 36302 2,443,507 +351.82(+0.98%)
Dec 23, 2021 35951 35951 35951 35951 2,473,946 +196.67(+0.55%)
Dec 22, 2021 35492 35765 35433 35754 2,825,080 +261.19(+0.74%)
Dec 21, 2021 35070 35509 35070 35493 3,460,288 +560.54(+1.60%)
Dec 20, 2021 35222 35222 34666 34932 3,811,748 -433.28(-1.23%)
Dec 17, 2021 35800 35800 35284 35365 7,608,673 -532.20(-1.48%)
Dec 16, 2021 36036 36190 35778 35898 4,735,488 -29.79(-0.08%)
Dec 15, 2021 35549 35944 35389 35927 4,245,056 +383.25(+1.08%)
Dec 14, 2021 35606 35779 35442 35544 4,405,267 -106.77(-0.30%)
Dec 13, 2021 35959 35959 35610 35651 4,408,708 -320.04(-0.89%)
Dec 10, 2021 35831 35983 35710 35971 3,611,987 +216.30(+0.60%)
Dec 09, 2021 35722 35864 35577 35755 3,483,126 -0.06(-0.00%)
Dec 08, 2021 35717 35841 35603 35755 3,851,181 +35.32(+0.10%)
Dec 07, 2021 35424 35819 35424 35719 4,753,548 +492.40(+1.40%)
Dec 06, 2021 34633 35357 34633 35227 4,165,067 +646.95(+1.87%)
Dec 03, 2021 34693 34801 34265 34580 4,448,484 -59.71(-0.17%)
Dec 02, 2021 34076 34760 34076 34640 4,647,267 +617.75(+1.82%)
Dec 01, 2021 34679 35005 34007 34022 4,947,534 -461.68(-1.34%)
Nov 30, 2021 35057 35057 34424 34484 6,543,517 -652.22(-1.86%)
Nov 29, 2021 35018 35288 34896 35136 4,106,821 +236.60(+0.68%)
Nov 26, 2021 35367 35367 34750 34899 3,254,228 -905.04(-2.53%)
Nov 24, 2021 35804 35804 35804 35804 2,809,333 -9.42(-0.03%)
Nov 23, 2021 35620 35842 35543 35814 3,851,531 +194.55(+0.55%)
Nov 22, 2021 35631 35930 35616 35619 4,135,209 +17.27(+0.05%)
Nov 19, 2021 35879 35879 35555 35602 4,146,535 -268.97(-0.75%)
Nov 18, 2021 35902 35897 35854 35871 4,340,099 -60.10(-0.17%)
Nov 17, 2021 36160 36160 35909 35931 3,536,674 -211.17(-0.58%)
Nov 16, 2021 36076 36317 36076 36142 3,082,176 +54.77(+0.15%)
Nov 15, 2021 36129 36236 36032 36087 2,785,734 -12.86(-0.04%)
Nov 12, 2021 35964 36148 35935 36100 2,931,778 +179.08(+0.50%)
Nov 11, 2021 36039 36108 35915 35921 2,698,100 -158.71(-0.44%)
Nov 10, 2021 36299 36347 36010 36080 2,781,086 -235.34(-0.65%)
Nov 09, 2021 36405 36417 36300 36315 375,264 -116.94(-0.32%)
Nov 08, 2021 36416 36566 36334 36432 2,843,331 +104.27(+0.29%)
Nov 05, 2021 36269 36485 36190 36328 3,449,398 +203.72(+0.56%)
Nov 04, 2021 36107 36168 35986 36124 3,074,523 -33.35(-0.09%)
Nov 03, 2021 36059 36179 35892 36158 2,573,106 +104.95(+0.29%)
Nov 02, 2021 35935 36089 35884 36053 3,020,852 +138.79(+0.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.