Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.47 | 30.84 | 30.81 | 128,899 | +0.28(+0.93%) | |
Jan 28, 2022 | 30.16 | 30.61 | 30.08 | 30.53 | 107,970 | +0.35(+1.16%) |
Jan 27, 2022 | 30.37 | 30.54 | 30.18 | 30.18 | 218,506 | +0.07(+0.22%) |
Jan 26, 2022 | 30.56 | 30.62 | 30.03 | 30.11 | 431,467 | -0.22(-0.72%) |
Jan 25, 2022 | 30.47 | 30.49 | 30.27 | 30.33 | 300,768 | -0.25(-0.80%) |
Jan 24, 2022 | 30.49 | 30.58 | 30.12 | 30.58 | 255,827 | -0.02(-0.06%) |
Jan 21, 2022 | 30.85 | 30.89 | 30.54 | 30.60 | 197,607 | -0.19(-0.61%) |
Jan 20, 2022 | 30.94 | 31.11 | 30.76 | 30.78 | 349,470 | -0.08(-0.24%) |
Jan 19, 2022 | 31.05 | 31.12 | 30.78 | 30.86 | 294,969 | +0.00(+0.00%) |
Jan 18, 2022 | 31.11 | 31.11 | 30.86 | 30.86 | 230,110 | -0.53(-1.68%) |
Jan 14, 2022 | 31.39 | 0 | -0.20(-0.63%) | |||
Jan 13, 2022 | 31.85 | 31.85 | 31.56 | 31.59 | 186,708 | -0.16(-0.51%) |
Jan 12, 2022 | 31.84 | 31.88 | 31.70 | 31.75 | 224,157 | +0.06(+0.18%) |
Jan 11, 2022 | 31.50 | 31.79 | 31.40 | 31.69 | 581,226 | +0.17(+0.54%) |
Jan 10, 2022 | 31.40 | 31.52 | 31.16 | 31.52 | 614,657 | -0.06(-0.18%) |
Jan 07, 2022 | 31.69 | 31.73 | 31.51 | 31.58 | 171,732 | -0.11(-0.36%) |
Jan 06, 2022 | 31.73 | 31.79 | 31.62 | 31.69 | 869,281 | -0.12(-0.39%) |
Jan 05, 2022 | 32.27 | 32.27 | 31.78 | 31.81 | 180,700 | -0.44(-1.37%) |
Jan 04, 2022 | 32.28 | 32.32 | 32.12 | 32.26 | 220,728 | +0.03(+0.09%) |
Jan 03, 2022 | 32.37 | 32.44 | 32.20 | 32.23 | 582,726 | -0.36(-1.10%) |
Dec 31, 2021 | 32.53 | 32.61 | 32.47 | 32.59 | 304,335 | +0.03(+0.09%) |
Dec 30, 2021 | 32.46 | 32.60 | 32.46 | 32.56 | 129,301 | +0.05(+0.14%) |
Dec 29, 2021 | 32.66 | 32.66 | 32.46 | 32.51 | 206,643 | -0.09(-0.28%) |
Dec 28, 2021 | 32.75 | 32.78 | 32.59 | 32.60 | 1,988,943 | -0.07(-0.22%) |
Dec 27, 2021 | 32.43 | 32.67 | 32.43 | 32.67 | 129,863 | +0.28(+0.86%) |
Dec 23, 2021 | 32.56 | 32.56 | 32.34 | 32.39 | 173,983 | -0.01(-0.03%) |
Dec 22, 2021 | 32.16 | 32.41 | 32.16 | 32.40 | 272,831 | +0.20(+0.61%) |
Dec 21, 2021 | 32.03 | 32.20 | 31.88 | 32.20 | 146,111 | +0.19(+0.59%) |
Dec 20, 2021 | 32.12 | 32.12 | 31.93 | 32.02 | 315,226 | -0.20(-0.61%) |
Dec 17, 2021 | 32.26 | 32.37 | 32.20 | 32.21 | 95,537 | -0.14(-0.45%) |
Dec 16, 2021 | 32.47 | 32.56 | 32.26 | 32.36 | 228,752 | +0.02(+0.06%) |
Dec 15, 2021 | 32.20 | 32.37 | 32.07 | 32.34 | 253,064 | +0.11(+0.34%) |
Dec 14, 2021 | 32.23 | 32.25 | 32.10 | 32.23 | 176,754 | -0.14(-0.42%) |
Dec 13, 2021 | 32.46 | 32.46 | 32.37 | 32.37 | 155,392 | -0.03(-0.08%) |
Dec 10, 2021 | 32.38 | 32.39 | 32.29 | 32.39 | 204,559 | +0.15(+0.46%) |
Dec 09, 2021 | 32.32 | 32.34 | 32.24 | 32.24 | 95,640 | -0.08(-0.24%) |
Dec 08, 2021 | 32.39 | 32.41 | 32.22 | 32.32 | 124,037 | -0.11(-0.33%) |
Dec 07, 2021 | 32.31 | 32.52 | 32.31 | 32.43 | 138,548 | +0.15(+0.47%) |
Dec 06, 2021 | 32.23 | 32.32 | 32.14 | 32.28 | 368,737 | -0.13(-0.42%) |
Dec 03, 2021 | 32.44 | 32.54 | 32.17 | 32.41 | 251,462 | +0.00(+0.00%) |
Dec 02, 2021 | 32.21 | 32.47 | 32.15 | 32.41 | 206,529 | +0.23(+0.73%) |
Dec 01, 2021 | 32.48 | 32.60 | 32.16 | 32.18 | 131,301 | -0.21(-0.64%) |
Nov 30, 2021 | 32.59 | 32.69 | 32.29 | 32.38 | 169,267 | -0.23(-0.72%) |
Nov 29, 2021 | 32.42 | 32.62 | 32.39 | 32.62 | 88,979 | +0.22(+0.67%) |
Nov 26, 2021 | 32.41 | 32.46 | 32.29 | 32.40 | 54,389 | -0.09(-0.28%) |
Nov 24, 2021 | 32.22 | 32.52 | 32.20 | 32.49 | 68,216 | +0.16(+0.50%) |
Nov 23, 2021 | 32.38 | 32.44 | 32.22 | 32.33 | 103,737 | -0.12(-0.36%) |
Nov 22, 2021 | 32.66 | 32.76 | 32.44 | 32.45 | 244,076 | -0.21(-0.63%) |
Nov 19, 2021 | 32.66 | 32.74 | 32.62 | 32.65 | 276,751 | +0.07(+0.22%) |
Nov 18, 2021 | 32.52 | 32.59 | 32.53 | 32.58 | 112,407 | +0.11(+0.33%) |
Nov 17, 2021 | 32.43 | 32.49 | 32.36 | 32.47 | 157,042 | +0.02(+0.06%) |
Nov 16, 2021 | 32.36 | 32.53 | 32.36 | 32.46 | 76,460 | +0.12(+0.36%) |
Nov 15, 2021 | 32.55 | 32.55 | 32.32 | 32.34 | 121,928 | -0.15(-0.47%) |
Nov 12, 2021 | 32.45 | 32.53 | 32.38 | 32.49 | 202,513 | +0.12(+0.36%) |
Nov 11, 2021 | 32.43 | 32.46 | 32.37 | 32.38 | 119,927 | -0.03(-0.08%) |
Nov 10, 2021 | 32.71 | 32.40 | 166,881 | -0.43(-1.32%) | ||
Nov 09, 2021 | 32.89 | 32.90 | 32.77 | 32.83 | 94,279 | +0.05(+0.16%) |
Nov 08, 2021 | 32.84 | 32.84 | 32.69 | 32.78 | 221,658 | -0.04(-0.11%) |
Nov 05, 2021 | 32.66 | 32.86 | 32.66 | 32.82 | 198,267 | +0.26(+0.80%) |
Nov 04, 2021 | 32.34 | 32.57 | 32.32 | 32.56 | 128,457 | +0.21(+0.64%) |
Nov 03, 2021 | 32.30 | 32.35 | 32.19 | 32.35 | 85,075 | +0.05(+0.14%) |
Nov 02, 2021 | 32.19 | 32.33 | 32.15 | 32.30 | 186,479 | +0.13(+0.39%) |