Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.38 | 31.95 | 31.95 | 5,507 | +0.63(+2.01%) | |
Jan 28, 2022 | 30.49 | 31.32 | 30.49 | 31.32 | 3,086 | +0.64(+2.08%) |
Jan 27, 2022 | 31.29 | 31.38 | 30.52 | 30.69 | 6,852 | -0.26(-0.84%) |
Jan 26, 2022 | 31.61 | 31.61 | 30.76 | 30.95 | 3,376 | -0.02(-0.05%) |
Jan 25, 2022 | 30.61 | 30.98 | 30.61 | 30.96 | 2,909 | -0.40(-1.26%) |
Jan 24, 2022 | 31.50 | 31.50 | 29.99 | 31.36 | 12,142 | -0.14(-0.46%) |
Jan 21, 2022 | 31.80 | 31.80 | 31.39 | 31.50 | 5,168 | -0.55(-1.73%) |
Jan 20, 2022 | 33.28 | 34.32 | 31.91 | 32.06 | 4,475 | -0.36(-1.10%) |
Jan 19, 2022 | 32.97 | 32.97 | 32.41 | 32.41 | 6,126 | -0.32(-0.97%) |
Jan 18, 2022 | 32.98 | 32.98 | 32.62 | 32.73 | 7,877 | -0.48(-1.45%) |
Jan 14, 2022 | 33.21 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 33.78 | 33.78 | 33.10 | 33.10 | 19,224 | -0.59(-1.76%) |
Jan 12, 2022 | 33.78 | 33.81 | 33.60 | 33.69 | 5,442 | +0.19(+0.57%) |
Jan 11, 2022 | 33.37 | 33.53 | 33.20 | 33.50 | 4,879 | +0.22(+0.66%) |
Jan 10, 2022 | 33.23 | 33.28 | 32.59 | 33.28 | 5,037 | -0.02(-0.07%) |
Jan 07, 2022 | 33.43 | 33.43 | 33.28 | 33.31 | 6,647 | -0.08(-0.25%) |
Jan 06, 2022 | 33.47 | 33.52 | 33.25 | 33.39 | 4,406 | -0.07(-0.21%) |
Jan 05, 2022 | 34.23 | 34.23 | 33.46 | 33.46 | 11,163 | -0.75(-2.20%) |
Jan 04, 2022 | 34.29 | 34.29 | 33.98 | 34.21 | 9,488 | -0.06(-0.17%) |
Jan 03, 2022 | 34.27 | 34.29 | 33.94 | 34.27 | 8,226 | +0.33(+0.98%) |
Dec 31, 2021 | 34.08 | 34.08 | 33.86 | 33.93 | 5,816 | -0.09(-0.27%) |
Dec 30, 2021 | 34.19 | 34.33 | 34.03 | 34.03 | 12,335 | -0.00(-0.01%) |
Dec 29, 2021 | 34.10 | 34.10 | 33.94 | 34.03 | 2,749 | +0.02(+0.07%) |
Dec 28, 2021 | 34.42 | 34.42 | 33.96 | 34.01 | 2,725 | -0.02(-0.06%) |
Dec 27, 2021 | 33.79 | 34.03 | 33.79 | 34.03 | 4,072 | +0.43(+1.28%) |
Dec 23, 2021 | 33.46 | 33.68 | 33.46 | 33.60 | 4,664 | +0.27(+0.80%) |
Dec 22, 2021 | 33.01 | 33.36 | 32.99 | 33.33 | 2,356 | +0.34(+1.03%) |
Dec 21, 2021 | 32.88 | 33.00 | 32.86 | 32.99 | 1,850 | +0.57(+1.75%) |
Dec 20, 2021 | 33.11 | 33.11 | 32.22 | 32.42 | 2,665 | -0.44(-1.35%) |
Dec 17, 2021 | 32.73 | 33.15 | 32.73 | 32.87 | 2,708 | -0.29(-0.87%) |
Dec 16, 2021 | 33.77 | 33.77 | 33.02 | 33.16 | 7,924 | -0.24(-0.70%) |
Dec 15, 2021 | 32.76 | 33.39 | 32.63 | 33.39 | 2,361 | +0.56(+1.69%) |
Dec 14, 2021 | 32.91 | 32.93 | 32.61 | 32.84 | 10,595 | -0.27(-0.81%) |
Dec 13, 2021 | 33.40 | 33.40 | 33.11 | 33.11 | 2,220 | -0.31(-0.94%) |
Dec 10, 2021 | 33.33 | 33.42 | 33.24 | 33.42 | 4,312 | +0.18(+0.55%) |
Dec 09, 2021 | 33.55 | 33.55 | 33.24 | 33.24 | 1,554 | -0.29(-0.86%) |
Dec 08, 2021 | 33.66 | 33.66 | 33.39 | 33.53 | 2,045 | +0.12(+0.36%) |
Dec 07, 2021 | 33.45 | 33.49 | 33.41 | 33.41 | 1,571 | +0.69(+2.11%) |
Dec 06, 2021 | 32.61 | 32.81 | 32.36 | 32.72 | 2,038 | +0.35(+1.08%) |
Dec 03, 2021 | 32.24 | 32.37 | 32.11 | 32.37 | 3,220 | -0.33(-1.01%) |
Dec 02, 2021 | 32.48 | 32.77 | 32.48 | 32.70 | 1,792 | +0.46(+1.43%) |
Dec 01, 2021 | 33.44 | 33.44 | 32.24 | 32.24 | 10,380 | -0.60(-1.82%) |
Nov 30, 2021 | 33.20 | 33.41 | 32.80 | 32.83 | 5,647 | -0.76(-2.26%) |
Nov 29, 2021 | 33.47 | 33.62 | 33.32 | 33.60 | 8,443 | +0.50(+1.53%) |
Nov 26, 2021 | 33.10 | 33.21 | 32.95 | 33.09 | 3,991 | -0.66(-1.96%) |
Nov 24, 2021 | 33.70 | 33.75 | 33.34 | 33.75 | 2,118 | +0.13(+0.40%) |
Nov 23, 2021 | 33.53 | 33.74 | 33.50 | 33.62 | 3,644 | -0.14(-0.41%) |
Nov 22, 2021 | 34.30 | 34.30 | 33.76 | 33.76 | 3,507 | -0.13(-0.37%) |
Nov 19, 2021 | 33.86 | 33.90 | 33.86 | 33.88 | 1,654 | +0.04(+0.12%) |
Nov 18, 2021 | 33.85 | 33.84 | 33.84 | 33.84 | 1,323 | +0.06(+0.19%) |
Nov 17, 2021 | 33.87 | 33.87 | 33.71 | 33.77 | 4,530 | -0.07(-0.20%) |
Nov 16, 2021 | 33.63 | 33.85 | 33.63 | 33.84 | 2,780 | +0.21(+0.62%) |
Nov 15, 2021 | 34.08 | 34.08 | 33.62 | 33.63 | 5,505 | -0.01(-0.04%) |
Nov 12, 2021 | 33.61 | 33.65 | 33.61 | 33.65 | 900 | +0.19(+0.56%) |
Nov 11, 2021 | 33.43 | 33.49 | 33.44 | 33.46 | 2,115 | +0.14(+0.42%) |
Nov 10, 2021 | 33.51 | 33.32 | 4,184 | -0.23(-0.70%) | ||
Nov 09, 2021 | 33.82 | 33.82 | 33.47 | 33.55 | 4,126 | -0.27(-0.78%) |
Nov 08, 2021 | 33.85 | 33.88 | 33.81 | 33.82 | 2,385 | +0.05(+0.14%) |
Nov 05, 2021 | 33.96 | 33.96 | 33.77 | 33.77 | 2,264 | +0.16(+0.49%) |
Nov 04, 2021 | 33.54 | 33.61 | 33.54 | 33.61 | 2,370 | +0.25(+0.75%) |
Nov 03, 2021 | 33.09 | 33.36 | 33.09 | 33.36 | 3,658 | +0.26(+0.77%) |
Nov 02, 2021 | 33.05 | 33.14 | 33.05 | 33.10 | 2,237 | +0.05(+0.14%) |