Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.65 | 29.96 | 29.96 | 12,418 | +0.23(+0.77%) | |
Jan 28, 2022 | 29.31 | 29.73 | 29.30 | 29.73 | 19,855 | +0.35(+1.18%) |
Jan 27, 2022 | 29.61 | 29.61 | 29.30 | 29.38 | 9,822 | -0.03(-0.09%) |
Jan 26, 2022 | 29.64 | 29.76 | 29.26 | 29.41 | 66,073 | +0.01(+0.02%) |
Jan 25, 2022 | 29.27 | 29.52 | 29.27 | 29.40 | 39,618 | -0.27(-0.91%) |
Jan 24, 2022 | 29.39 | 29.67 | 29.02 | 29.67 | 47,260 | +0.08(+0.26%) |
Jan 21, 2022 | 29.70 | 29.84 | 29.59 | 29.59 | 43,447 | -0.24(-0.81%) |
Jan 20, 2022 | 30.05 | 30.12 | 29.83 | 29.83 | 5,252 | -0.15(-0.49%) |
Jan 19, 2022 | 30.06 | 30.10 | 29.98 | 29.98 | 4,224 | -0.03(-0.09%) |
Jan 18, 2022 | 30.10 | 30.10 | 30.01 | 30.01 | 18,390 | -0.26(-0.87%) |
Jan 14, 2022 | 30.27 | 0 | +0.04(+0.12%) | |||
Jan 13, 2022 | 30.40 | 30.40 | 30.20 | 30.24 | 6,181 | -0.16(-0.54%) |
Jan 12, 2022 | 30.35 | 30.40 | 30.35 | 30.40 | 21,548 | +0.04(+0.12%) |
Jan 11, 2022 | 30.26 | 30.36 | 30.26 | 30.36 | 824 | +0.11(+0.36%) |
Jan 10, 2022 | 30.12 | 30.26 | 30.06 | 30.26 | 11,931 | -0.03(-0.09%) |
Jan 07, 2022 | 30.21 | 30.29 | 30.21 | 30.28 | 4,641 | +0.01(+0.03%) |
Jan 06, 2022 | 30.25 | 30.29 | 30.25 | 30.28 | 8,586 | -0.02(-0.06%) |
Jan 05, 2022 | 30.45 | 30.45 | 30.29 | 30.29 | 2,933 | -0.19(-0.62%) |
Jan 04, 2022 | 30.49 | 30.49 | 30.42 | 30.48 | 11,402 | +0.02(+0.05%) |
Jan 03, 2022 | 30.42 | 30.48 | 30.39 | 30.47 | 47,894 | +0.04(+0.11%) |
Dec 31, 2021 | 30.33 | 30.43 | 30.32 | 30.43 | 27,353 | +0.01(+0.02%) |
Dec 30, 2021 | 30.45 | 30.51 | 30.43 | 30.43 | 1,883 | -0.01(-0.04%) |
Dec 29, 2021 | 30.44 | 30.44 | 30.41 | 30.44 | 753 | +0.03(+0.08%) |
Dec 28, 2021 | 30.47 | 30.47 | 30.38 | 30.41 | 4,633 | +0.02(+0.05%) |
Dec 27, 2021 | 30.37 | 30.40 | 30.33 | 30.40 | 6,075 | +0.10(+0.34%) |
Dec 23, 2021 | 30.27 | 30.30 | 30.27 | 30.30 | 497 | +0.08(+0.27%) |
Dec 22, 2021 | 30.15 | 30.24 | 30.13 | 30.21 | 5,558 | +0.11(+0.36%) |
Dec 21, 2021 | 30.05 | 30.11 | 30.02 | 30.11 | 13,490 | +0.21(+0.70%) |
Dec 20, 2021 | 29.81 | 29.90 | 29.81 | 29.90 | 5,272 | -0.12(-0.39%) |
Dec 17, 2021 | 30.08 | 30.08 | 29.97 | 30.01 | 727 | -0.12(-0.41%) |
Dec 16, 2021 | 30.16 | 30.16 | 30.08 | 30.14 | 1,670 | -0.02(-0.08%) |
Dec 15, 2021 | 30.05 | 30.19 | 29.99 | 30.16 | 11,794 | +0.11(+0.37%) |
Dec 14, 2021 | 30.06 | 30.06 | 30.03 | 30.05 | 1,812 | -0.06(-0.20%) |
Dec 13, 2021 | 30.15 | 30.16 | 30.11 | 30.11 | 2,831 | -0.11(-0.35%) |
Dec 10, 2021 | 30.20 | 30.27 | 30.19 | 30.22 | 7,118 | +0.11(+0.37%) |
Dec 09, 2021 | 30.18 | 30.18 | 30.11 | 30.11 | 3,281 | -0.06(-0.21%) |
Dec 08, 2021 | 30.15 | 30.17 | 30.15 | 30.17 | 1,750 | +0.08(+0.26%) |
Dec 07, 2021 | 30.07 | 30.12 | 30.05 | 30.09 | 13,088 | +0.26(+0.87%) |
Dec 06, 2021 | 29.71 | 29.88 | 29.69 | 29.83 | 11,668 | +0.18(+0.61%) |
Dec 03, 2021 | 29.62 | 29.66 | 29.57 | 29.65 | 4,773 | -0.16(-0.53%) |
Dec 02, 2021 | 29.76 | 29.84 | 29.70 | 29.81 | 2,343 | +0.15(+0.49%) |
Dec 01, 2021 | 29.97 | 30.02 | 29.66 | 29.66 | 6,636 | -0.16(-0.53%) |
Nov 30, 2021 | 29.77 | 29.89 | 29.77 | 29.82 | 13,263 | -0.24(-0.79%) |
Nov 29, 2021 | 29.97 | 30.09 | 29.95 | 30.06 | 11,971 | +0.21(+0.71%) |
Nov 26, 2021 | 30.10 | 30.10 | 29.85 | 29.85 | 410 | -0.32(-1.04%) |
Nov 24, 2021 | 30.11 | 30.16 | 30.09 | 30.16 | 14,693 | +0.03(+0.11%) |
Nov 23, 2021 | 30.07 | 30.13 | 30.04 | 30.13 | 5,523 | -0.00(-0.00%) |
Nov 22, 2021 | 30.26 | 30.26 | 30.13 | 30.13 | 4,416 | -0.03(-0.09%) |
Nov 19, 2021 | 30.18 | 30.20 | 30.12 | 30.16 | 6,612 | -0.02(-0.08%) |
Nov 18, 2021 | 30.14 | 30.18 | 30.18 | 30.18 | 9,083 | +0.03(+0.10%) |
Nov 17, 2021 | 30.20 | 30.20 | 30.13 | 30.15 | 4,696 | -0.03(-0.11%) |
Nov 16, 2021 | 30.21 | 30.21 | 30.18 | 30.18 | 2,866 | +0.02(+0.06%) |
Nov 15, 2021 | 30.21 | 30.21 | 30.14 | 30.17 | 3,552 | -0.00(-0.01%) |
Nov 12, 2021 | 30.22 | 30.22 | 30.13 | 30.17 | 25,913 | +0.07(+0.22%) |
Nov 11, 2021 | 30.11 | 30.12 | 30.09 | 30.10 | 7,680 | +0.02(+0.08%) |
Nov 10, 2021 | 30.15 | 30.07 | 30.08 | 21,387 | -0.06(-0.20%) | |
Nov 09, 2021 | 30.15 | 30.16 | 30.13 | 30.14 | 1,953 | -0.04(-0.13%) |
Nov 08, 2021 | 30.21 | 30.21 | 30.15 | 30.18 | 7,075 | -0.01(-0.03%) |
Nov 05, 2021 | 30.28 | 30.28 | 30.14 | 30.19 | 2,546 | +0.01(+0.05%) |
Nov 04, 2021 | 30.16 | 30.19 | 30.13 | 30.18 | 5,328 | +0.04(+0.13%) |
Nov 03, 2021 | 30.08 | 30.14 | 30.04 | 30.14 | 37,811 | +0.03(+0.10%) |
Nov 02, 2021 | 30.00 | 30.10 | 30.00 | 30.10 | 18,946 | +0.06(+0.21%) |