Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.08 | 29.56 | 29.54 | 3,729,303 | +0.49(+1.68%) | |
Jan 28, 2022 | 28.77 | 29.06 | 28.62 | 29.05 | 4,803,457 | +0.06(+0.19%) |
Jan 27, 2022 | 29.25 | 29.38 | 28.91 | 29.00 | 5,116,001 | -0.19(-0.66%) |
Jan 26, 2022 | 29.53 | 29.71 | 29.01 | 29.19 | 11,898,662 | +0.20(+0.70%) |
Jan 25, 2022 | 28.81 | 29.10 | 28.57 | 28.99 | 6,608,075 | -0.24(-0.82%) |
Jan 24, 2022 | 28.86 | 29.25 | 28.40 | 29.23 | 11,863,152 | -0.41(-1.37%) |
Jan 21, 2022 | 29.86 | 29.92 | 29.62 | 29.63 | 6,005,645 | -0.49(-1.62%) |
Jan 20, 2022 | 30.35 | 30.52 | 30.10 | 30.12 | 3,657,970 | -0.17(-0.55%) |
Jan 19, 2022 | 30.47 | 30.51 | 30.24 | 30.29 | 5,037,084 | +0.10(+0.34%) |
Jan 18, 2022 | 30.33 | 30.45 | 30.15 | 30.19 | 5,710,160 | -0.58(-1.89%) |
Jan 14, 2022 | 30.77 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 31.07 | 31.11 | 30.74 | 30.77 | 6,215,995 | -0.16(-0.51%) |
Jan 12, 2022 | 30.83 | 30.95 | 30.78 | 30.93 | 4,087,605 | +0.23(+0.75%) |
Jan 11, 2022 | 30.44 | 30.70 | 30.35 | 30.70 | 2,366,266 | +0.42(+1.37%) |
Jan 10, 2022 | 30.13 | 30.31 | 30.00 | 30.28 | 3,768,803 | -0.28(-0.91%) |
Jan 07, 2022 | 30.48 | 30.60 | 30.36 | 30.56 | 2,779,160 | +0.07(+0.24%) |
Jan 06, 2022 | 30.58 | 30.70 | 30.42 | 30.48 | 3,964,470 | -0.11(-0.36%) |
Jan 05, 2022 | 31.00 | 31.02 | 30.59 | 30.59 | 2,839,515 | -0.10(-0.33%) |
Jan 04, 2022 | 30.81 | 30.82 | 30.63 | 30.70 | 2,795,903 | +0.09(+0.30%) |
Jan 03, 2022 | 30.57 | 30.63 | 30.46 | 30.60 | 1,910,403 | +0.35(+1.16%) |
Dec 31, 2021 | 30.29 | 30.45 | 30.20 | 30.25 | 2,967,323 | +0.00(+0.00%) |
Dec 30, 2021 | 30.35 | 30.43 | 30.22 | 30.25 | 2,298,070 | -0.09(-0.28%) |
Dec 29, 2021 | 30.33 | 30.38 | 30.26 | 30.34 | 1,629,238 | -0.04(-0.12%) |
Dec 28, 2021 | 30.38 | 30.47 | 30.34 | 30.38 | 2,429,717 | +0.01(+0.03%) |
Dec 27, 2021 | 30.17 | 30.37 | 30.17 | 30.37 | 2,785,321 | +0.27(+0.88%) |
Dec 23, 2021 | 29.94 | 30.16 | 29.93 | 30.10 | 2,721,883 | +0.21(+0.70%) |
Dec 22, 2021 | 29.56 | 29.90 | 29.53 | 29.89 | 1,679,649 | +0.31(+1.05%) |
Dec 21, 2021 | 29.40 | 29.58 | 29.35 | 29.58 | 3,706,715 | +0.34(+1.16%) |
Dec 20, 2021 | 29.11 | 29.25 | 29.07 | 29.24 | 3,790,153 | -0.15(-0.50%) |
Dec 17, 2021 | 29.58 | 29.64 | 29.38 | 29.39 | 3,959,265 | -0.45(-1.50%) |
Dec 16, 2021 | 30.07 | 30.07 | 29.73 | 29.83 | 4,641,920 | -0.05(-0.15%) |
Dec 15, 2021 | 29.53 | 29.88 | 29.39 | 29.88 | 3,743,488 | +0.34(+1.15%) |
Dec 14, 2021 | 29.61 | 29.73 | 29.40 | 29.54 | 3,376,724 | -0.27(-0.89%) |
Dec 13, 2021 | 29.99 | 30.03 | 29.79 | 29.81 | 2,665,833 | -0.10(-0.32%) |
Dec 10, 2021 | 29.86 | 29.93 | 29.78 | 29.90 | 2,394,574 | +0.15(+0.49%) |
Dec 09, 2021 | 29.93 | 29.96 | 29.76 | 29.76 | 2,848,956 | -0.40(-1.33%) |
Dec 08, 2021 | 30.08 | 30.19 | 29.99 | 30.16 | 1,818,617 | +0.01(+0.03%) |
Dec 07, 2021 | 29.84 | 30.15 | 29.82 | 30.15 | 3,069,512 | +0.74(+2.52%) |
Dec 06, 2021 | 29.28 | 29.44 | 29.18 | 29.41 | 4,182,685 | +0.29(+1.01%) |
Dec 03, 2021 | 29.35 | 29.36 | 28.89 | 29.12 | 6,894,199 | -0.20(-0.69%) |
Dec 02, 2021 | 29.20 | 29.39 | 29.18 | 29.32 | 5,993,987 | +0.25(+0.85%) |
Dec 01, 2021 | 29.61 | 29.79 | 29.05 | 29.07 | 6,136,867 | -0.04(-0.13%) |
Nov 30, 2021 | 29.36 | 29.47 | 29.34 | 29.11 | 6,246,245 | -0.20(-0.69%) |
Nov 29, 2021 | 29.43 | 29.43 | 29.12 | 29.31 | 3,344,536 | +0.05(+0.19%) |
Nov 26, 2021 | 29.58 | 29.63 | 29.18 | 29.25 | 3,352,809 | -0.89(-2.94%) |
Nov 24, 2021 | 29.83 | 30.15 | 29.80 | 30.14 | 2,442,395 | -0.32(-1.05%) |
Nov 23, 2021 | 30.45 | 30.55 | 30.31 | 30.46 | 2,854,629 | -0.15(-0.48%) |
Nov 22, 2021 | 30.77 | 30.84 | 30.61 | 30.61 | 2,214,321 | -0.31(-1.01%) |
Nov 19, 2021 | 31.05 | 31.09 | 30.86 | 30.92 | 3,333,047 | -0.41(-1.31%) |
Nov 18, 2021 | 31.23 | 31.35 | 31.14 | 31.33 | 1,966,712 | +0.11(+0.35%) |
Nov 17, 2021 | 31.19 | 31.24 | 31.14 | 31.22 | 1,381,781 | +0.07(+0.24%) |
Nov 16, 2021 | 31.19 | 31.27 | 31.13 | 31.15 | 1,605,797 | +0.07(+0.24%) |
Nov 15, 2021 | 31.25 | 31.29 | 31.05 | 31.07 | 3,170,223 | -0.14(-0.44%) |
Nov 12, 2021 | 31.20 | 31.25 | 31.15 | 31.21 | 2,056,393 | +0.03(+0.09%) |
Nov 11, 2021 | 31.25 | 31.27 | 31.17 | 31.18 | 1,518,473 | +0.08(+0.26%) |
Nov 10, 2021 | 31.38 | 31.09 | 31.10 | 2,424,357 | -0.42(-1.34%) | |
Nov 09, 2021 | 31.64 | 31.65 | 31.46 | 31.52 | 3,205,483 | +0.01(+0.03%) |
Nov 08, 2021 | 31.56 | 31.62 | 31.51 | 31.51 | 1,793,154 | -0.08(-0.26%) |
Nov 05, 2021 | 31.55 | 31.60 | 31.44 | 31.60 | 1,898,297 | +0.01(+0.03%) |
Nov 04, 2021 | 31.65 | 31.65 | 31.49 | 31.59 | 2,458,533 | -0.15(-0.46%) |
Nov 03, 2021 | 31.39 | 31.74 | 31.39 | 31.73 | 2,797,974 | +0.31(+0.99%) |
Nov 02, 2021 | 31.38 | 31.45 | 31.37 | 31.42 | 4,356,058 | +0.15(+0.47%) |