Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.70 | 34.47 | 32.70 | 34.04 | 1,776 | +0.36(+1.07%) |
Jan 28, 2022 | 34.06 | 34.06 | 33.45 | 33.68 | 450 | -0.13(-0.38%) |
Jan 27, 2022 | 34.00 | 34.00 | 33.28 | 33.81 | 23,820 | -0.19(-0.56%) |
Jan 26, 2022 | 33.50 | 34.00 | 33.50 | 34.00 | 2,291 | +0.06(+0.17%) |
Jan 25, 2022 | 32.70 | 34.44 | 32.70 | 33.94 | 2,414 | +0.39(+1.16%) |
Jan 24, 2022 | 34.02 | 34.52 | 33.27 | 33.55 | 3,188 | -0.13(-0.39%) |
Jan 21, 2022 | 33.30 | 33.84 | 33.30 | 33.68 | 1,608 | -0.94(-2.72%) |
Jan 20, 2022 | 34.62 | 34.62 | 34.62 | 34.62 | 936 | +0.56(+1.64%) |
Jan 19, 2022 | 34.06 | 34.06 | 34.06 | 34.06 | 364 | -0.06(-0.18%) |
Jan 18, 2022 | 34.10 | 35.07 | 34.10 | 34.12 | 1,825 | -0.06(-0.18%) |
Jan 14, 2022 | 34.18 | 0 | -0.77(-2.20%) | |||
Jan 13, 2022 | 34.95 | 34.95 | 34.95 | 34.95 | 277 | +1.86(+5.62%) |
Jan 12, 2022 | 33.50 | 33.50 | 33.09 | 33.09 | 2,530 | +0.14(+0.42%) |
Jan 11, 2022 | 33.32 | 33.32 | 32.59 | 32.95 | 1,471 | +0.69(+2.12%) |
Jan 10, 2022 | 32.38 | 32.98 | 31.65 | 32.27 | 1,957 | -0.73(-2.23%) |
Jan 07, 2022 | 33.07 | 33.15 | 33.00 | 33.00 | 1,252 | +0.53(+1.63%) |
Jan 06, 2022 | 32.50 | 32.50 | 31.98 | 32.47 | 4,394 | -0.12(-0.37%) |
Jan 05, 2022 | 32.25 | 33.00 | 32.25 | 32.59 | 1,244 | +1.09(+3.46%) |
Dec 31, 2021 | 31.50 | 31.50 | 31.50 | 22 | -0.12(-0.40%) | |
Dec 29, 2021 | 31.62 | 31.62 | 31.62 | 65 | -0.58(-1.79%) | |
Dec 27, 2021 | 32.20 | 32.20 | 32.20 | 32 | +0.57(+1.80%) | |
Dec 23, 2021 | 31.36 | 32.12 | 31.36 | 31.63 | 697 | +0.20(+0.65%) |
Dec 22, 2021 | 31.43 | 31.43 | 31.43 | 31.43 | 140 | -0.43(-1.33%) |
Dec 21, 2021 | 31.93 | 32.10 | 31.28 | 31.85 | 1,350 | +0.55(+1.76%) |
Dec 20, 2021 | 32.79 | 32.79 | 30.98 | 31.30 | 4,433 | -0.67(-2.10%) |
Dec 17, 2021 | 31.90 | 32.65 | 31.90 | 31.97 | 800 | +0.16(+0.50%) |
Dec 16, 2021 | 31.75 | 31.81 | 31.13 | 31.81 | 973 | -0.01(-0.03%) |
Dec 15, 2021 | 31.28 | 31.84 | 30.98 | 31.82 | 4,383 | +0.94(+3.04%) |
Dec 14, 2021 | 31.22 | 31.22 | 30.88 | 30.88 | 7,293 | -0.31(-0.99%) |
Dec 13, 2021 | 31.24 | 31.44 | 30.94 | 31.19 | 3,318 | +0.31(+1.00%) |
Dec 10, 2021 | 30.89 | 30.89 | 30.88 | 30.88 | 5,639 | -0.47(-1.50%) |
Dec 09, 2021 | 30.88 | 31.35 | 30.88 | 31.35 | 422 | -0.15(-0.48%) |
Dec 08, 2021 | 31.00 | 31.50 | 31.00 | 31.50 | 283 | +0.22(+0.71%) |
Dec 06, 2021 | 31.28 | 31.28 | 31.28 | 3,267 | +0.41(+1.34%) | |
Dec 03, 2021 | 29.93 | 30.86 | 29.93 | 30.86 | 314 | +0.45(+1.50%) |
Dec 02, 2021 | 30.73 | 30.75 | 30.41 | 30.41 | 778 | +0.31(+1.03%) |
Nov 30, 2021 | 30.10 | 30.10 | 30.10 | 74 | -0.13(-0.45%) | |
Nov 29, 2021 | 30.01 | 30.62 | 30.01 | 30.23 | 1,214 | +0.01(+0.05%) |
Nov 26, 2021 | 30.40 | 30.65 | 30.22 | 30.22 | 3,458 | -0.60(-1.95%) |
Nov 24, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 552 | +0.00(+0.00%) |
Nov 23, 2021 | 30.99 | 30.99 | 30.82 | 30.82 | 270 | -0.05(-0.16%) |
Nov 22, 2021 | 31.45 | 32.00 | 30.87 | 30.87 | 2,723 | +0.37(+1.21%) |
Nov 19, 2021 | 30.59 | 30.59 | 30.50 | 30.50 | 6,336 | +0.50(+1.67%) |
Nov 18, 2021 | 29.33 | 30.50 | 29.33 | 30.00 | 1,197 | +0.00(+0.00%) |
Nov 17, 2021 | 30.57 | 30.57 | 30.00 | 30.00 | 1,376 | -0.87(-2.82%) |
Nov 16, 2021 | 30.87 | 30.87 | 30.87 | 30.87 | 516 | +0.72(+2.40%) |
Nov 15, 2021 | 30.53 | 30.53 | 30.07 | 30.15 | 2,682 | -0.65(-2.12%) |
Nov 12, 2021 | 30.21 | 30.80 | 30.21 | 30.80 | 485 | +0.53(+1.75%) |
Nov 11, 2021 | 29.65 | 30.27 | 29.65 | 30.27 | 277 | -0.13(-0.43%) |
Nov 09, 2021 | 30.40 | 30.40 | 30.40 | 30.40 | 486 | +0.07(+0.23%) |
Nov 08, 2021 | 30.05 | 30.64 | 30.05 | 30.33 | 6,227 | -1.40(-4.41%) |
Nov 05, 2021 | 30.16 | 31.73 | 30.16 | 31.73 | 3,723 | -0.07(-0.22%) |
Nov 04, 2021 | 32.59 | 32.59 | 31.64 | 31.80 | 2,100 | -0.25(-0.78%) |
Nov 03, 2021 | 32.05 | 32.05 | 32.05 | 32.05 | 500 | -0.23(-0.71%) |