Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.95 | 28.17 | 28.17 | 16,020 | +0.52(+1.88%) | |
Jan 28, 2022 | 27.54 | 27.65 | 27.39 | 27.65 | 87,129 | -0.03(-0.12%) |
Jan 27, 2022 | 27.83 | 27.94 | 27.64 | 27.68 | 16,132 | -0.01(-0.02%) |
Jan 26, 2022 | 28.00 | 28.02 | 27.65 | 27.69 | 25,337 | -0.07(-0.24%) |
Jan 25, 2022 | 27.59 | 27.85 | 27.44 | 27.75 | 17,573 | -0.03(-0.10%) |
Jan 24, 2022 | 27.41 | 27.78 | 27.20 | 27.78 | 24,107 | -0.27(-0.97%) |
Jan 21, 2022 | 28.25 | 28.25 | 28.01 | 28.05 | 19,843 | -0.41(-1.44%) |
Jan 20, 2022 | 28.67 | 28.80 | 28.45 | 28.46 | 36,161 | -0.07(-0.25%) |
Jan 19, 2022 | 28.58 | 28.68 | 28.54 | 28.54 | 8,403 | -0.02(-0.07%) |
Jan 18, 2022 | 28.62 | 28.65 | 28.54 | 28.56 | 12,928 | -0.32(-1.09%) |
Jan 14, 2022 | 28.87 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 29.10 | 29.11 | 28.87 | 28.87 | 25,773 | -0.22(-0.75%) |
Jan 12, 2022 | 29.10 | 29.12 | 29.01 | 29.09 | 12,946 | +0.19(+0.65%) |
Jan 11, 2022 | 28.71 | 28.96 | 28.71 | 28.90 | 17,873 | +0.34(+1.19%) |
Jan 10, 2022 | 28.63 | 28.63 | 28.35 | 28.56 | 21,272 | -0.20(-0.68%) |
Jan 07, 2022 | 28.69 | 28.78 | 28.65 | 28.75 | 30,155 | +0.02(+0.06%) |
Jan 06, 2022 | 28.65 | 28.80 | 28.62 | 28.74 | 23,866 | -0.02(-0.06%) |
Jan 05, 2022 | 29.00 | 29.07 | 28.75 | 28.75 | 12,250 | -0.26(-0.90%) |
Jan 04, 2022 | 29.03 | 29.06 | 28.95 | 29.01 | 29,058 | +0.10(+0.35%) |
Jan 03, 2022 | 28.72 | 28.96 | 28.72 | 28.91 | 19,757 | +0.21(+0.73%) |
Dec 31, 2021 | 28.79 | 28.82 | 28.69 | 28.70 | 15,334 | -0.07(-0.24%) |
Dec 30, 2021 | 28.80 | 28.85 | 28.76 | 28.77 | 16,366 | +0.05(+0.18%) |
Dec 29, 2021 | 28.70 | 28.75 | 28.68 | 28.72 | 16,062 | -0.05(-0.18%) |
Dec 28, 2021 | 28.70 | 28.86 | 28.70 | 28.77 | 14,184 | -0.02(-0.07%) |
Dec 27, 2021 | 28.65 | 28.80 | 28.64 | 28.79 | 30,346 | +0.18(+0.61%) |
Dec 23, 2021 | 28.53 | 28.65 | 28.53 | 28.62 | 17,546 | +0.15(+0.54%) |
Dec 22, 2021 | 28.28 | 28.49 | 28.28 | 28.46 | 8,815 | +0.16(+0.57%) |
Dec 21, 2021 | 28.17 | 28.32 | 28.14 | 28.30 | 12,452 | +0.35(+1.26%) |
Dec 20, 2021 | 27.88 | 27.97 | 27.78 | 27.95 | 11,147 | -0.23(-0.83%) |
Dec 17, 2021 | 28.14 | 28.29 | 28.11 | 28.18 | 10,796 | -0.15(-0.54%) |
Dec 16, 2021 | 28.47 | 28.50 | 28.26 | 28.34 | 15,812 | -0.02(-0.07%) |
Dec 15, 2021 | 28.07 | 28.38 | 28.07 | 28.36 | 5,796 | +0.19(+0.69%) |
Dec 14, 2021 | 28.08 | 28.25 | 28.06 | 28.16 | 9,883 | -0.10(-0.35%) |
Dec 13, 2021 | 28.38 | 28.38 | 28.22 | 28.26 | 12,133 | -0.24(-0.83%) |
Dec 10, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 5,072 | -0.01(-0.02%) |
Dec 09, 2021 | 28.59 | 28.59 | 28.47 | 28.50 | 13,876 | -0.14(-0.49%) |
Dec 08, 2021 | 28.61 | 28.66 | 28.61 | 28.64 | 6,105 | -0.03(-0.10%) |
Dec 07, 2021 | 28.52 | 28.69 | 28.52 | 28.67 | 16,079 | +0.56(+2.00%) |
Dec 06, 2021 | 27.95 | 28.15 | 27.92 | 28.11 | 21,268 | +0.23(+0.83%) |
Dec 03, 2021 | 28.14 | 28.14 | 27.74 | 27.88 | 11,265 | -0.19(-0.66%) |
Dec 02, 2021 | 27.93 | 28.12 | 27.93 | 28.07 | 18,462 | +0.37(+1.32%) |
Dec 01, 2021 | 28.08 | 28.19 | 27.70 | 27.70 | 16,615 | -0.08(-0.28%) |
Nov 30, 2021 | 27.86 | 27.92 | 27.65 | 27.78 | 26,348 | -0.26(-0.94%) |
Nov 29, 2021 | 28.18 | 28.18 | 27.95 | 28.04 | 14,623 | +0.16(+0.58%) |
Nov 26, 2021 | 28.03 | 28.07 | 27.84 | 27.88 | 5,147 | -0.88(-3.05%) |
Nov 24, 2021 | 28.57 | 28.76 | 28.57 | 28.75 | 7,046 | -0.03(-0.09%) |
Nov 23, 2021 | 28.80 | 28.89 | 28.70 | 28.78 | 4,179 | -0.04(-0.13%) |
Nov 22, 2021 | 28.95 | 28.99 | 28.82 | 28.82 | 12,477 | -0.04(-0.14%) |
Nov 19, 2021 | 28.93 | 28.98 | 28.86 | 28.86 | 11,192 | -0.12(-0.42%) |
Nov 18, 2021 | 28.98 | 28.98 | 28.98 | 28.98 | 2,626 | -0.10(-0.34%) |
Nov 17, 2021 | 29.11 | 29.13 | 29.06 | 29.08 | 4,771 | -0.11(-0.38%) |
Nov 16, 2021 | 29.25 | 29.26 | 29.16 | 29.19 | 5,811 | +0.05(+0.17%) |
Nov 15, 2021 | 29.20 | 29.20 | 29.12 | 29.14 | 7,090 | +0.01(+0.03%) |
Nov 12, 2021 | 29.07 | 29.15 | 29.04 | 29.13 | 14,207 | +0.14(+0.47%) |
Nov 11, 2021 | 28.94 | 29.01 | 28.93 | 28.99 | 11,218 | +0.30(+1.03%) |
Nov 10, 2021 | 28.86 | 28.67 | 28.70 | 169,789 | -0.22(-0.76%) | |
Nov 09, 2021 | 29.01 | 29.02 | 28.87 | 28.92 | 9,548 | -0.13(-0.44%) |
Nov 08, 2021 | 29.02 | 29.05 | 28.97 | 29.05 | 13,089 | +0.12(+0.40%) |
Nov 05, 2021 | 28.99 | 29.00 | 28.86 | 28.93 | 8,790 | -0.05(-0.17%) |
Nov 04, 2021 | 28.96 | 28.98 | 28.88 | 28.98 | 5,421 | +0.07(+0.23%) |
Nov 03, 2021 | 28.72 | 28.93 | 28.72 | 28.91 | 6,145 | +0.17(+0.58%) |
Nov 02, 2021 | 28.75 | 28.78 | 28.72 | 28.74 | 14,616 | -0.07(-0.24%) |