Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.72 | 31.43 | 31.41 | 292,201 | +0.36(+1.15%) | |
Jan 28, 2022 | 30.32 | 31.08 | 29.76 | 31.05 | 298,864 | +0.74(+2.45%) |
Jan 27, 2022 | 30.89 | 31.30 | 30.10 | 30.31 | 220,835 | -0.48(-1.56%) |
Jan 26, 2022 | 31.35 | 31.86 | 30.75 | 30.79 | 233,263 | -0.23(-0.73%) |
Jan 25, 2022 | 30.42 | 31.32 | 30.18 | 31.02 | 472,246 | +0.11(+0.37%) |
Jan 24, 2022 | 30.72 | 31.11 | 29.92 | 30.90 | 358,611 | -0.14(-0.45%) |
Jan 21, 2022 | 31.38 | 31.66 | 31.02 | 31.04 | 296,415 | -0.31(-1.00%) |
Jan 20, 2022 | 32.01 | 32.52 | 31.31 | 31.36 | 379,351 | -1.21(-3.70%) |
Jan 19, 2022 | 33.69 | 33.69 | 32.56 | 32.56 | 237,444 | -1.07(-3.17%) |
Jan 18, 2022 | 33.85 | 34.01 | 33.51 | 33.63 | 284,905 | -0.32(-0.95%) |
Jan 14, 2022 | 33.95 | 0 | +0.10(+0.31%) | |||
Jan 13, 2022 | 33.42 | 34.23 | 33.40 | 33.85 | 228,349 | +0.67(+2.03%) |
Jan 12, 2022 | 33.48 | 33.68 | 33.14 | 33.18 | 140,723 | -0.31(-0.94%) |
Jan 11, 2022 | 33.63 | 33.66 | 32.70 | 33.49 | 243,079 | +0.00(+0.00%) |
Jan 10, 2022 | 33.72 | 33.72 | 33.05 | 33.49 | 299,203 | -0.21(-0.62%) |
Jan 07, 2022 | 33.46 | 34.20 | 33.18 | 33.70 | 282,148 | +0.14(+0.42%) |
Jan 06, 2022 | 33.50 | 33.80 | 33.46 | 33.56 | 197,378 | +0.34(+1.03%) |
Jan 05, 2022 | 33.52 | 33.81 | 33.10 | 33.22 | 191,168 | -0.34(-1.01%) |
Jan 04, 2022 | 33.27 | 33.94 | 33.27 | 33.56 | 154,527 | +0.67(+2.04%) |
Jan 03, 2022 | 32.83 | 33.27 | 32.62 | 32.89 | 214,206 | +0.11(+0.35%) |
Dec 31, 2021 | 32.59 | 33.07 | 32.41 | 32.77 | 182,820 | +0.03(+0.08%) |
Dec 30, 2021 | 32.71 | 33.05 | 32.35 | 32.75 | 489,310 | +0.65(+2.01%) |
Dec 29, 2021 | 32.08 | 32.11 | 31.75 | 32.10 | 652,328 | +0.16(+0.49%) |
Dec 28, 2021 | 31.95 | 32.19 | 31.80 | 31.94 | 126,314 | -0.13(-0.41%) |
Dec 27, 2021 | 31.66 | 32.08 | 31.47 | 32.08 | 151,417 | +0.32(+1.02%) |
Dec 23, 2021 | 32.06 | 32.27 | 31.52 | 31.75 | 442,632 | +0.02(+0.06%) |
Dec 22, 2021 | 31.52 | 31.74 | 31.08 | 31.73 | 183,025 | +0.20(+0.64%) |
Dec 21, 2021 | 30.82 | 31.54 | 30.65 | 31.53 | 307,059 | +1.10(+3.62%) |
Dec 20, 2021 | 30.81 | 30.81 | 29.95 | 30.43 | 275,679 | -0.70(-2.24%) |
Dec 17, 2021 | 30.80 | 31.33 | 30.56 | 31.13 | 1,576,632 | +0.24(+0.76%) |
Dec 16, 2021 | 31.42 | 31.49 | 30.70 | 30.90 | 224,568 | -0.10(-0.34%) |
Dec 15, 2021 | 30.56 | 31.06 | 30.26 | 31.00 | 396,322 | +0.43(+1.40%) |
Dec 14, 2021 | 31.03 | 31.33 | 30.42 | 30.57 | 370,526 | -0.51(-1.63%) |
Dec 13, 2021 | 31.07 | 31.39 | 30.44 | 31.08 | 289,904 | -0.15(-0.48%) |
Dec 10, 2021 | 31.44 | 31.46 | 31.00 | 31.23 | 452,873 | -0.10(-0.31%) |
Dec 09, 2021 | 31.79 | 31.79 | 30.96 | 31.32 | 365,698 | -0.56(-1.75%) |
Dec 08, 2021 | 31.39 | 32.01 | 31.27 | 31.88 | 173,318 | +0.44(+1.39%) |
Dec 07, 2021 | 31.91 | 31.91 | 31.37 | 31.45 | 240,616 | -0.07(-0.22%) |
Dec 06, 2021 | 31.07 | 31.86 | 31.07 | 31.52 | 213,254 | +1.20(+3.94%) |
Dec 03, 2021 | 30.55 | 30.74 | 29.98 | 30.32 | 259,294 | -0.15(-0.48%) |
Dec 02, 2021 | 29.57 | 30.70 | 29.46 | 30.47 | 370,525 | +1.16(+3.96%) |
Dec 01, 2021 | 30.60 | 30.98 | 29.29 | 29.31 | 399,193 | -0.48(-1.63%) |
Nov 30, 2021 | 30.21 | 30.24 | 29.69 | 29.79 | 417,195 | -0.71(-2.33%) |
Nov 29, 2021 | 31.47 | 31.47 | 30.18 | 30.50 | 341,835 | -0.68(-2.19%) |
Nov 26, 2021 | 32.07 | 32.33 | 30.49 | 31.19 | 182,350 | -1.81(-5.49%) |
Nov 24, 2021 | 32.84 | 33.10 | 32.67 | 33.00 | 98,207 | +0.09(+0.26%) |
Nov 23, 2021 | 32.74 | 33.27 | 32.74 | 32.91 | 229,533 | +0.16(+0.50%) |
Nov 22, 2021 | 33.14 | 33.34 | 32.70 | 32.75 | 208,387 | +0.03(+0.11%) |
Nov 19, 2021 | 32.48 | 32.83 | 32.48 | 32.71 | 255,341 | -0.10(-0.29%) |
Nov 18, 2021 | 33.02 | 32.87 | 32.70 | 32.81 | 291,576 | -0.34(-1.02%) |
Nov 17, 2021 | 33.28 | 33.32 | 32.30 | 33.14 | 211,895 | -0.28(-0.83%) |
Nov 16, 2021 | 33.59 | 33.65 | 33.18 | 33.42 | 198,556 | -0.30(-0.90%) |
Nov 15, 2021 | 33.84 | 33.84 | 33.30 | 33.72 | 278,321 | +0.31(+0.93%) |
Nov 12, 2021 | 34.04 | 34.23 | 33.35 | 33.41 | 163,315 | -0.55(-1.63%) |
Nov 11, 2021 | 34.03 | 34.39 | 33.62 | 33.97 | 140,096 | -0.09(-0.25%) |
Nov 10, 2021 | 34.43 | 34.03 | 34.05 | 223,499 | -0.25(-0.73%) | |
Nov 09, 2021 | 33.84 | 34.33 | 33.84 | 34.30 | 227,237 | +0.44(+1.30%) |
Nov 08, 2021 | 35.36 | 35.36 | 33.83 | 33.86 | 353,106 | -0.86(-2.47%) |
Nov 05, 2021 | 33.65 | 34.80 | 33.65 | 34.72 | 236,794 | +1.52(+4.59%) |
Nov 04, 2021 | 33.66 | 33.83 | 33.06 | 33.20 | 233,927 | -0.45(-1.34%) |
Nov 03, 2021 | 32.96 | 34.01 | 32.96 | 33.65 | 685,594 | +0.61(+1.83%) |
Nov 02, 2021 | 33.78 | 33.78 | 32.94 | 33.04 | 300,157 | -0.35(-1.04%) |