Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.00 | 31.57 | 31.57 | 303 | +0.58(+1.88%) | |
Jan 28, 2022 | 30.54 | 30.98 | 30.54 | 30.98 | 121 | +0.54(+1.78%) |
Jan 27, 2022 | 30.44 | 30.44 | 30.44 | 30.44 | 101 | +0.12(+0.41%) |
Jan 26, 2022 | 30.84 | 30.84 | 30.32 | 30.32 | 109 | -0.29(-0.96%) |
Jan 25, 2022 | 30.56 | 30.74 | 30.40 | 30.61 | 2,149 | -0.42(-1.35%) |
Jan 24, 2022 | 30.50 | 31.03 | 30.00 | 31.03 | 3,375 | -0.02(-0.06%) |
Jan 21, 2022 | 31.50 | 31.50 | 30.99 | 31.05 | 2,910 | -0.66(-2.09%) |
Jan 20, 2022 | 32.35 | 32.39 | 31.71 | 31.71 | 2,056 | -0.58(-1.80%) |
Jan 19, 2022 | 32.29 | 32.29 | 32.29 | 32.29 | 2 | -0.17(-0.52%) |
Jan 18, 2022 | 32.53 | 32.53 | 32.44 | 32.46 | 464 | -0.61(-1.83%) |
Jan 14, 2022 | 33.07 | 0 | -0.10(-0.31%) | |||
Jan 13, 2022 | 33.58 | 33.58 | 33.17 | 33.17 | 433 | -0.62(-1.83%) |
Jan 12, 2022 | 33.86 | 33.86 | 33.69 | 33.79 | 305 | -0.03(-0.09%) |
Jan 11, 2022 | 33.82 | 33.82 | 33.82 | 33.82 | 29 | +0.12(+0.34%) |
Jan 10, 2022 | 33.09 | 33.71 | 33.05 | 33.71 | 408 | +0.23(+0.69%) |
Jan 07, 2022 | 33.52 | 33.52 | 33.47 | 33.47 | 218 | -0.15(-0.44%) |
Jan 06, 2022 | 33.78 | 33.78 | 33.43 | 33.62 | 752 | -0.14(-0.40%) |
Jan 05, 2022 | 33.85 | 33.85 | 33.76 | 33.76 | 37,830 | -0.35(-1.04%) |
Jan 04, 2022 | 34.13 | 34.13 | 34.07 | 34.11 | 448 | -0.34(-0.98%) |
Jan 03, 2022 | 34.45 | 34.45 | 34.45 | 34.45 | 97 | -0.35(-1.01%) |
Dec 31, 2021 | 34.87 | 34.89 | 34.80 | 34.80 | 1,409 | -0.06(-0.16%) |
Dec 30, 2021 | 34.94 | 34.94 | 34.86 | 34.86 | 322 | +0.08(+0.23%) |
Dec 29, 2021 | 34.57 | 34.78 | 34.57 | 34.78 | 241 | +0.22(+0.64%) |
Dec 28, 2021 | 34.68 | 34.68 | 34.55 | 34.55 | 1,268 | -0.12(-0.35%) |
Dec 27, 2021 | 34.54 | 34.68 | 34.54 | 34.68 | 1,379 | +0.29(+0.83%) |
Dec 23, 2021 | 34.30 | 34.39 | 34.30 | 34.39 | 359 | +0.08(+0.22%) |
Dec 22, 2021 | 34.24 | 34.31 | 34.22 | 34.31 | 310 | +0.16(+0.46%) |
Dec 21, 2021 | 34.16 | 34.16 | 34.16 | 34.16 | 50 | +0.13(+0.37%) |
Dec 20, 2021 | 33.94 | 34.03 | 33.94 | 34.03 | 540 | -0.24(-0.70%) |
Dec 17, 2021 | 34.48 | 34.48 | 34.27 | 34.27 | 131 | -0.33(-0.96%) |
Dec 16, 2021 | 34.60 | 34.60 | 34.60 | 34.60 | 694 | -0.22(-0.62%) |
Dec 15, 2021 | 34.22 | 34.81 | 34.60 | 34.81 | 431 | +0.71(+2.09%) |
Dec 14, 2021 | 34.10 | 34.10 | 34.10 | 34.10 | 119 | -0.24(-0.71%) |
Dec 13, 2021 | 34.29 | 34.35 | 34.27 | 34.35 | 1,242 | +0.00(+0.01%) |
Dec 10, 2021 | 34.23 | 34.34 | 34.23 | 34.34 | 349 | -0.00(-0.00%) |
Dec 09, 2021 | 34.50 | 34.50 | 34.34 | 34.34 | 253 | -0.20(-0.59%) |
Dec 08, 2021 | 34.48 | 34.55 | 34.46 | 34.55 | 571 | +0.13(+0.37%) |
Dec 07, 2021 | 34.12 | 34.42 | 34.12 | 34.42 | 671 | +0.54(+1.60%) |
Dec 06, 2021 | 33.78 | 33.88 | 33.68 | 33.88 | 1,281 | -0.08(-0.22%) |
Dec 03, 2021 | 34.40 | 34.40 | 33.79 | 33.95 | 1,428 | -0.13(-0.38%) |
Dec 02, 2021 | 34.26 | 34.26 | 34.08 | 34.08 | 308 | +0.07(+0.21%) |
Dec 01, 2021 | 34.73 | 34.73 | 34.01 | 34.01 | 518 | -0.47(-1.36%) |
Nov 30, 2021 | 35.15 | 35.15 | 34.48 | 34.48 | 2,009 | -0.79(-2.23%) |
Nov 29, 2021 | 35.25 | 35.32 | 35.11 | 35.27 | 6,732 | +0.36(+1.04%) |
Nov 26, 2021 | 35.13 | 35.15 | 34.90 | 34.90 | 1,102 | +0.13(+0.37%) |
Nov 24, 2021 | 34.77 | 34.77 | 34.77 | 34.77 | 100 | +0.05(+0.15%) |
Nov 23, 2021 | 34.74 | 34.81 | 34.44 | 34.72 | 2,098 | -0.20(-0.58%) |
Nov 22, 2021 | 35.20 | 35.20 | 34.93 | 34.93 | 3,296 | -0.07(-0.21%) |
Nov 19, 2021 | 35.15 | 35.15 | 35.00 | 35.00 | 1,069 | +0.12(+0.36%) |
Nov 18, 2021 | 34.76 | 34.87 | 34.87 | 34.87 | 720 | +0.27(+0.79%) |
Nov 17, 2021 | 34.60 | 34.60 | 34.60 | 34.60 | 77 | -0.07(-0.20%) |
Nov 16, 2021 | 34.74 | 34.74 | 34.67 | 34.67 | 2,868 | +0.29(+0.83%) |
Nov 15, 2021 | 34.44 | 34.48 | 34.38 | 34.38 | 1,218 | -0.09(-0.25%) |
Nov 12, 2021 | 34.27 | 34.52 | 34.27 | 34.47 | 1,535 | +0.24(+0.70%) |
Nov 11, 2021 | 34.23 | 34.42 | 34.23 | 34.23 | 5,872 | +0.12(+0.36%) |
Nov 10, 2021 | 34.20 | 34.11 | 34.11 | 1,800 | -0.09(-0.26%) | |
Nov 09, 2021 | 34.28 | 34.28 | 34.18 | 34.20 | 5,901 | -0.15(-0.45%) |
Nov 08, 2021 | 34.19 | 34.35 | 34.15 | 34.35 | 5,496 | +0.34(+1.01%) |
Nov 05, 2021 | 34.42 | 34.42 | 33.85 | 34.01 | 3,416 | -0.96(-2.75%) |
Nov 04, 2021 | 34.92 | 34.98 | 34.89 | 34.97 | 6,672 | -0.08(-0.23%) |
Nov 03, 2021 | 34.76 | 35.05 | 34.72 | 35.05 | 4,696 | +0.32(+0.92%) |
Nov 02, 2021 | 34.78 | 34.78 | 34.73 | 34.73 | 319 | +0.22(+0.64%) |