Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.86 | 32.29 | 32.11 | 199,529 | +0.31(+0.99%) | |
Jan 28, 2022 | 31.62 | 31.84 | 31.12 | 31.80 | 226,059 | +0.08(+0.26%) |
Jan 27, 2022 | 31.93 | 32.33 | 31.37 | 31.72 | 242,086 | +0.00(+0.00%) |
Jan 26, 2022 | 32.08 | 32.44 | 31.41 | 31.72 | 273,835 | +0.04(+0.13%) |
Jan 25, 2022 | 30.69 | 31.79 | 30.38 | 31.67 | 365,571 | +0.86(+2.79%) |
Jan 24, 2022 | 30.33 | 30.83 | 29.50 | 30.81 | 477,387 | -0.12(-0.40%) |
Jan 21, 2022 | 31.32 | 31.33 | 30.55 | 30.94 | 349,804 | -0.67(-2.12%) |
Jan 20, 2022 | 31.71 | 32.22 | 31.47 | 31.61 | 168,036 | -0.24(-0.75%) |
Jan 19, 2022 | 32.35 | 32.35 | 31.65 | 31.85 | 207,043 | -0.26(-0.80%) |
Jan 18, 2022 | 32.25 | 32.44 | 31.94 | 32.11 | 360,308 | +0.07(+0.21%) |
Jan 14, 2022 | 32.04 | 0 | +0.60(+1.92%) | |||
Jan 13, 2022 | 32.01 | 32.30 | 31.43 | 31.43 | 2,704,578 | -0.75(-2.34%) |
Jan 12, 2022 | 31.98 | 32.25 | 31.77 | 32.19 | 5,292,244 | +0.36(+1.12%) |
Jan 11, 2022 | 31.29 | 31.83 | 31.15 | 31.83 | 430,908 | +0.77(+2.48%) |
Jan 10, 2022 | 31.09 | 31.24 | 30.58 | 31.06 | 636,175 | +0.02(+0.05%) |
Jan 07, 2022 | 30.72 | 31.08 | 30.68 | 31.05 | 456,340 | +0.36(+1.19%) |
Jan 06, 2022 | 30.54 | 30.84 | 30.23 | 30.68 | 458,344 | +0.53(+1.76%) |
Jan 05, 2022 | 30.62 | 30.88 | 30.15 | 30.15 | 308,938 | -0.33(-1.09%) |
Jan 04, 2022 | 30.07 | 30.57 | 30.07 | 30.48 | 247,652 | +0.63(+2.11%) |
Jan 03, 2022 | 29.10 | 29.92 | 29.10 | 29.85 | 382,887 | +0.90(+3.12%) |
Dec 31, 2021 | 28.52 | 28.98 | 28.47 | 28.95 | 273,129 | +0.42(+1.48%) |
Dec 30, 2021 | 28.55 | 28.75 | 28.50 | 28.53 | 169,235 | +0.02(+0.06%) |
Dec 29, 2021 | 28.53 | 28.60 | 28.29 | 28.51 | 262,287 | -0.07(-0.23%) |
Dec 28, 2021 | 28.67 | 28.79 | 28.51 | 28.58 | 211,293 | +0.06(+0.20%) |
Dec 27, 2021 | 28.11 | 28.54 | 27.87 | 28.52 | 293,374 | +0.51(+1.83%) |
Dec 23, 2021 | 28.02 | 28.10 | 27.89 | 28.01 | 296,568 | +0.10(+0.36%) |
Dec 22, 2021 | 27.76 | 28.02 | 27.51 | 27.91 | 242,642 | +0.15(+0.54%) |
Dec 21, 2021 | 27.31 | 27.81 | 27.31 | 27.76 | 347,681 | +0.61(+2.26%) |
Dec 20, 2021 | 27.19 | 27.40 | 26.77 | 27.15 | 343,813 | -0.38(-1.38%) |
Dec 17, 2021 | 27.60 | 27.72 | 27.22 | 27.53 | 522,044 | -0.19(-0.69%) |
Dec 16, 2021 | 27.53 | 28.04 | 27.53 | 27.72 | 176,354 | +0.30(+1.09%) |
Dec 15, 2021 | 27.21 | 27.62 | 26.72 | 27.42 | 234,486 | +0.24(+0.88%) |
Dec 14, 2021 | 27.21 | 27.58 | 27.15 | 27.18 | 309,977 | -0.20(-0.73%) |
Dec 13, 2021 | 27.83 | 28.01 | 27.25 | 27.38 | 311,462 | -0.65(-2.33%) |
Dec 10, 2021 | 28.36 | 28.36 | 27.78 | 28.03 | 200,280 | -0.11(-0.38%) |
Dec 09, 2021 | 28.37 | 28.44 | 28.00 | 28.14 | 268,023 | -0.36(-1.25%) |
Dec 08, 2021 | 28.27 | 28.59 | 28.26 | 28.50 | 241,234 | +0.27(+0.97%) |
Dec 07, 2021 | 28.20 | 28.57 | 28.10 | 28.22 | 298,487 | +0.33(+1.19%) |
Dec 06, 2021 | 28.09 | 28.25 | 27.56 | 27.89 | 326,351 | +0.05(+0.18%) |
Dec 03, 2021 | 28.28 | 28.49 | 27.69 | 27.84 | 241,583 | -0.18(-0.65%) |
Dec 02, 2021 | 27.40 | 28.21 | 27.36 | 28.02 | 404,090 | +0.60(+2.20%) |
Dec 01, 2021 | 28.22 | 28.59 | 27.42 | 27.42 | 225,133 | -0.34(-1.22%) |
Nov 30, 2021 | 28.17 | 28.17 | 27.44 | 27.76 | 436,027 | -0.66(-2.33%) |
Nov 29, 2021 | 29.56 | 29.56 | 28.41 | 28.42 | 249,120 | -0.70(-2.39%) |
Nov 26, 2021 | 28.94 | 29.23 | 28.39 | 29.12 | 209,113 | -0.73(-2.44%) |
Nov 24, 2021 | 29.46 | 29.85 | 29.46 | 29.85 | 92,558 | +0.22(+0.75%) |
Nov 23, 2021 | 29.28 | 29.64 | 29.19 | 29.62 | 157,311 | +0.47(+1.62%) |
Nov 22, 2021 | 29.11 | 29.46 | 29.06 | 29.15 | 196,926 | +0.00(+0.00%) |
Nov 19, 2021 | 29.59 | 29.64 | 29.08 | 29.15 | 191,309 | -0.71(-2.38%) |
Nov 18, 2021 | 30.03 | 29.88 | 29.78 | 29.86 | 141,969 | -0.12(-0.41%) |
Nov 17, 2021 | 30.51 | 30.68 | 29.98 | 29.99 | 206,756 | -0.67(-2.19%) |
Nov 16, 2021 | 30.72 | 30.81 | 30.42 | 30.66 | 216,928 | -0.03(-0.11%) |
Nov 15, 2021 | 30.86 | 30.89 | 30.51 | 30.69 | 224,606 | -0.07(-0.24%) |
Nov 12, 2021 | 30.79 | 30.79 | 30.51 | 30.76 | 188,858 | +0.02(+0.05%) |
Nov 11, 2021 | 30.54 | 30.83 | 30.54 | 30.75 | 582,129 | +0.29(+0.95%) |
Nov 10, 2021 | 30.74 | 30.46 | 328,477 | -0.35(-1.13%) | ||
Nov 09, 2021 | 30.67 | 30.82 | 30.47 | 30.81 | 193,867 | +0.18(+0.59%) |
Nov 08, 2021 | 30.31 | 30.68 | 30.31 | 30.62 | 246,369 | +0.44(+1.45%) |
Nov 05, 2021 | 30.38 | 30.43 | 29.95 | 30.18 | 234,841 | +0.06(+0.21%) |
Nov 04, 2021 | 30.59 | 30.59 | 29.68 | 30.12 | 371,324 | -0.24(-0.80%) |
Nov 03, 2021 | 30.25 | 30.44 | 30.12 | 30.37 | 177,418 | -0.15(-0.50%) |
Nov 02, 2021 | 30.62 | 30.72 | 30.23 | 30.52 | 238,615 | -0.19(-0.63%) |