Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.23 | 31.29 | 31.27 | 38,483 | +0.00(+0.00%) | |
Jan 28, 2022 | 30.98 | 31.27 | 30.98 | 31.27 | 55,670 | +0.14(+0.44%) |
Jan 27, 2022 | 31.24 | 31.25 | 31.08 | 31.14 | 59,034 | +0.01(+0.03%) |
Jan 26, 2022 | 31.22 | 31.27 | 31.08 | 31.13 | 213,491 | -0.07(-0.22%) |
Jan 25, 2022 | 31.20 | 31.27 | 31.12 | 31.20 | 69,918 | -0.09(-0.28%) |
Jan 24, 2022 | 31.12 | 31.33 | 31.05 | 31.28 | 111,603 | +0.06(+0.19%) |
Jan 21, 2022 | 31.30 | 31.46 | 31.22 | 31.22 | 66,211 | -0.17(-0.54%) |
Jan 20, 2022 | 31.54 | 31.59 | 31.39 | 31.39 | 233,076 | -0.10(-0.31%) |
Jan 19, 2022 | 31.64 | 31.64 | 31.44 | 31.49 | 80,276 | -0.01(-0.03%) |
Jan 18, 2022 | 31.26 | 31.54 | 31.26 | 31.50 | 92,231 | -0.10(-0.31%) |
Jan 14, 2022 | 31.60 | 0 | -0.08(-0.25%) | |||
Jan 13, 2022 | 31.90 | 31.90 | 31.67 | 31.68 | 69,703 | -0.13(-0.40%) |
Jan 12, 2022 | 31.85 | 31.87 | 31.80 | 31.81 | 194,127 | -0.01(-0.03%) |
Jan 11, 2022 | 31.78 | 31.90 | 31.69 | 31.82 | 36,430 | +0.01(+0.03%) |
Jan 10, 2022 | 31.67 | 31.83 | 31.66 | 31.81 | 153,475 | -0.03(-0.09%) |
Jan 07, 2022 | 31.69 | 32.06 | 31.69 | 31.84 | 75,598 | +0.04(+0.12%) |
Jan 06, 2022 | 31.72 | 31.87 | 31.63 | 31.80 | 118,642 | +0.09(+0.28%) |
Jan 05, 2022 | 31.77 | 31.92 | 31.71 | 31.71 | 101,453 | -0.13(-0.40%) |
Jan 04, 2022 | 31.90 | 31.90 | 31.78 | 31.84 | 92,627 | +0.01(+0.03%) |
Jan 03, 2022 | 31.86 | 31.92 | 31.71 | 31.83 | 92,915 | -0.04(-0.12%) |
Dec 31, 2021 | 31.81 | 31.93 | 31.79 | 31.87 | 66,288 | +0.09(+0.28%) |
Dec 30, 2021 | 31.78 | 31.97 | 31.78 | 31.78 | 127,847 | -0.06(-0.19%) |
Dec 29, 2021 | 31.79 | 31.88 | 31.62 | 31.84 | 79,189 | +0.00(+0.00%) |
Dec 28, 2021 | 31.78 | 31.89 | 31.78 | 31.84 | 95,464 | -0.03(-0.09%) |
Dec 27, 2021 | 31.73 | 31.87 | 31.73 | 31.87 | 45,005 | +0.05(+0.16%) |
Dec 23, 2021 | 31.71 | 31.86 | 31.71 | 31.82 | 79,948 | +0.02(+0.06%) |
Dec 22, 2021 | 31.70 | 31.80 | 31.64 | 31.80 | 122,199 | +0.03(+0.09%) |
Dec 21, 2021 | 31.67 | 31.77 | 31.50 | 31.77 | 122,598 | +0.18(+0.56%) |
Dec 20, 2021 | 31.41 | 31.59 | 31.41 | 31.59 | 98,391 | +0.11(+0.35%) |
Dec 17, 2021 | 31.52 | 31.62 | 31.38 | 31.48 | 271,254 | -0.18(-0.56%) |
Dec 16, 2021 | 31.50 | 31.68 | 31.50 | 31.66 | 365,576 | -0.07(-0.22%) |
Dec 15, 2021 | 31.68 | 31.73 | 31.58 | 31.73 | 135,136 | +0.11(+0.34%) |
Dec 14, 2021 | 31.57 | 31.70 | 31.57 | 31.62 | 75,819 | -0.03(-0.09%) |
Dec 13, 2021 | 31.68 | 31.76 | 31.58 | 31.65 | 106,840 | -0.12(-0.37%) |
Dec 10, 2021 | 32.10 | 32.10 | 31.70 | 31.77 | 82,100 | -0.04(-0.12%) |
Dec 09, 2021 | 31.74 | 31.87 | 31.72 | 31.81 | 102,100 | -0.12(-0.37%) |
Dec 08, 2021 | 31.71 | 31.93 | 31.71 | 31.93 | 93,994 | +0.13(+0.40%) |
Dec 07, 2021 | 31.87 | 31.88 | 31.79 | 31.80 | 88,732 | +0.00(+0.00%) |
Dec 06, 2021 | 31.73 | 31.84 | 31.70 | 31.80 | 171,990 | +0.09(+0.28%) |
Dec 03, 2021 | 31.81 | 31.84 | 31.64 | 31.71 | 107,185 | -0.17(-0.53%) |
Dec 02, 2021 | 31.80 | 32.00 | 31.80 | 31.88 | 102,787 | +0.07(+0.22%) |
Dec 01, 2021 | 32.05 | 32.11 | 31.71 | 31.81 | 113,992 | -0.13(-0.40%) |
Nov 30, 2021 | 31.80 | 31.96 | 31.80 | 31.94 | 87,742 | -0.02(-0.06%) |
Nov 29, 2021 | 32.12 | 32.12 | 31.87 | 31.96 | 59,248 | -0.04(-0.12%) |
Nov 26, 2021 | 32.00 | 32.04 | 31.96 | 31.99 | 41,738 | -0.11(-0.34%) |
Nov 24, 2021 | 31.95 | 32.10 | 31.95 | 32.10 | 56,125 | +0.07(+0.22%) |
Nov 23, 2021 | 31.91 | 32.09 | 31.91 | 32.03 | 88,066 | +0.03(+0.09%) |
Nov 22, 2021 | 32.00 | 32.04 | 31.95 | 32.01 | 90,252 | +0.00(+0.00%) |
Nov 19, 2021 | 32.03 | 32.05 | 31.99 | 32.01 | 82,103 | -0.10(-0.31%) |
Nov 18, 2021 | 32.15 | 32.17 | 32.10 | 32.10 | 158,644 | -0.08(-0.25%) |
Nov 17, 2021 | 32.11 | 32.19 | 32.07 | 32.18 | 63,141 | +0.05(+0.15%) |
Nov 16, 2021 | 32.18 | 32.18 | 32.04 | 32.13 | 66,069 | +0.05(+0.15%) |
Nov 15, 2021 | 32.11 | 32.14 | 32.02 | 32.08 | 137,149 | +0.02(+0.06%) |
Nov 12, 2021 | 32.11 | 32.13 | 32.03 | 32.06 | 119,672 | -0.05(-0.14%) |
Nov 11, 2021 | 32.10 | 32.13 | 32.05 | 32.11 | 79,523 | +0.06(+0.17%) |
Nov 10, 2021 | 32.04 | 32.05 | 73,996 | -0.09(-0.28%) | ||
Nov 09, 2021 | 32.10 | 32.17 | 32.05 | 32.14 | 189,170 | +0.03(+0.09%) |
Nov 08, 2021 | 32.18 | 32.18 | 32.09 | 32.11 | 72,007 | -0.07(-0.22%) |
Nov 05, 2021 | 32.21 | 32.26 | 32.11 | 32.18 | 63,428 | -0.07(-0.21%) |
Nov 04, 2021 | 32.29 | 32.34 | 32.20 | 32.25 | 75,073 | -0.14(-0.43%) |
Nov 03, 2021 | 32.40 | 32.46 | 32.39 | 32.39 | 47,949 | -0.02(-0.06%) |
Nov 02, 2021 | 32.43 | 32.44 | 32.34 | 32.41 | 50,546 | -0.13(-0.39%) |