Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.20 | 31.92 | 31.90 | 287,717 | +0.36(+1.15%) | |
Jan 28, 2022 | 30.79 | 31.56 | 30.22 | 31.54 | 294,277 | +0.75(+2.45%) |
Jan 27, 2022 | 31.37 | 31.79 | 30.57 | 30.78 | 217,446 | -0.49(-1.56%) |
Jan 26, 2022 | 31.84 | 32.35 | 31.23 | 31.27 | 229,683 | -0.23(-0.73%) |
Jan 25, 2022 | 30.89 | 31.80 | 30.65 | 31.50 | 464,999 | +0.12(+0.37%) |
Jan 24, 2022 | 31.20 | 31.59 | 30.38 | 31.39 | 353,107 | -0.14(-0.45%) |
Jan 21, 2022 | 31.87 | 32.15 | 31.50 | 31.53 | 291,867 | -0.32(-1.00%) |
Jan 20, 2022 | 32.50 | 33.02 | 31.79 | 31.85 | 373,530 | -1.22(-3.70%) |
Jan 19, 2022 | 34.22 | 34.22 | 33.06 | 33.07 | 233,800 | -1.08(-3.17%) |
Jan 18, 2022 | 34.38 | 34.54 | 34.03 | 34.15 | 280,532 | -0.33(-0.95%) |
Jan 14, 2022 | 34.48 | 0 | +0.11(+0.31%) | |||
Jan 13, 2022 | 33.94 | 34.77 | 33.92 | 34.38 | 224,845 | +0.68(+2.03%) |
Jan 12, 2022 | 34.00 | 34.21 | 33.66 | 33.69 | 138,563 | -0.32(-0.94%) |
Jan 11, 2022 | 34.15 | 34.18 | 33.20 | 34.01 | 239,349 | +0.00(+0.00%) |
Jan 10, 2022 | 34.24 | 34.24 | 33.57 | 34.01 | 294,611 | -0.21(-0.62%) |
Jan 07, 2022 | 33.99 | 34.73 | 33.70 | 34.22 | 277,818 | +0.14(+0.42%) |
Jan 06, 2022 | 34.02 | 34.33 | 33.98 | 34.08 | 194,349 | +0.35(+1.03%) |
Jan 05, 2022 | 34.05 | 34.34 | 33.61 | 33.74 | 188,234 | -0.35(-1.01%) |
Jan 04, 2022 | 33.79 | 34.46 | 33.79 | 34.08 | 152,156 | +0.68(+2.04%) |
Jan 03, 2022 | 33.34 | 33.79 | 33.12 | 33.40 | 210,918 | +0.12(+0.35%) |
Dec 31, 2021 | 33.10 | 33.59 | 32.91 | 33.28 | 180,014 | +0.03(+0.08%) |
Dec 30, 2021 | 33.22 | 33.57 | 32.86 | 33.26 | 481,801 | +0.66(+2.01%) |
Dec 29, 2021 | 32.58 | 32.61 | 32.25 | 32.60 | 642,318 | +0.16(+0.49%) |
Dec 28, 2021 | 32.45 | 32.69 | 32.29 | 32.44 | 124,375 | -0.13(-0.41%) |
Dec 27, 2021 | 32.16 | 32.58 | 31.96 | 32.58 | 149,094 | +0.33(+1.02%) |
Dec 23, 2021 | 32.56 | 32.77 | 32.02 | 32.25 | 435,839 | +0.02(+0.05%) |
Dec 22, 2021 | 32.01 | 32.24 | 31.56 | 32.23 | 180,216 | +0.20(+0.64%) |
Dec 21, 2021 | 31.30 | 32.03 | 31.13 | 32.03 | 302,347 | +1.12(+3.62%) |
Dec 20, 2021 | 31.29 | 31.29 | 30.42 | 30.91 | 271,449 | -0.71(-2.24%) |
Dec 17, 2021 | 31.28 | 31.82 | 31.03 | 31.62 | 1,552,437 | +0.24(+0.76%) |
Dec 16, 2021 | 31.91 | 31.98 | 31.18 | 31.38 | 221,122 | -0.11(-0.34%) |
Dec 15, 2021 | 31.03 | 31.55 | 30.73 | 31.48 | 390,240 | +0.43(+1.40%) |
Dec 14, 2021 | 31.51 | 31.82 | 30.89 | 31.05 | 364,840 | -0.51(-1.63%) |
Dec 13, 2021 | 31.56 | 31.88 | 30.92 | 31.56 | 285,455 | -0.15(-0.48%) |
Dec 10, 2021 | 31.93 | 31.95 | 31.48 | 31.71 | 445,923 | -0.10(-0.31%) |
Dec 09, 2021 | 32.28 | 32.28 | 31.44 | 31.81 | 360,086 | -0.57(-1.75%) |
Dec 08, 2021 | 31.88 | 32.51 | 31.76 | 32.38 | 170,658 | +0.44(+1.39%) |
Dec 07, 2021 | 32.40 | 32.40 | 31.86 | 31.94 | 236,923 | -0.07(-0.22%) |
Dec 06, 2021 | 31.55 | 32.36 | 31.55 | 32.01 | 209,981 | +1.21(+3.94%) |
Dec 03, 2021 | 31.03 | 31.22 | 30.45 | 30.79 | 255,315 | -0.15(-0.48%) |
Dec 02, 2021 | 30.03 | 31.18 | 29.92 | 30.94 | 364,839 | +1.18(+3.96%) |
Dec 01, 2021 | 31.07 | 31.46 | 29.75 | 29.76 | 393,067 | -0.49(-1.63%) |
Nov 30, 2021 | 30.68 | 30.71 | 30.15 | 30.26 | 410,793 | -0.72(-2.33%) |
Nov 29, 2021 | 31.96 | 31.96 | 30.65 | 30.98 | 336,589 | -0.69(-2.19%) |
Nov 26, 2021 | 32.57 | 32.83 | 30.97 | 31.67 | 179,552 | -1.84(-5.49%) |
Nov 24, 2021 | 33.35 | 33.62 | 33.18 | 33.51 | 96,700 | +0.09(+0.26%) |
Nov 23, 2021 | 33.25 | 33.78 | 33.25 | 33.42 | 226,011 | +0.17(+0.50%) |
Nov 22, 2021 | 33.65 | 33.86 | 33.21 | 33.26 | 205,189 | +0.04(+0.11%) |
Nov 19, 2021 | 32.98 | 33.34 | 32.98 | 33.22 | 251,423 | -0.10(-0.29%) |
Nov 18, 2021 | 33.54 | 33.38 | 33.21 | 33.32 | 287,101 | -0.34(-1.02%) |
Nov 17, 2021 | 33.80 | 33.84 | 32.80 | 33.66 | 208,643 | -0.28(-0.83%) |
Nov 16, 2021 | 34.12 | 34.18 | 33.70 | 33.94 | 195,509 | -0.31(-0.90%) |
Nov 15, 2021 | 34.36 | 34.36 | 33.82 | 34.25 | 274,050 | +0.32(+0.93%) |
Nov 12, 2021 | 34.58 | 34.76 | 33.87 | 33.93 | 160,809 | -0.56(-1.63%) |
Nov 11, 2021 | 34.56 | 34.93 | 34.14 | 34.50 | 137,946 | -0.09(-0.25%) |
Nov 10, 2021 | 34.96 | 34.56 | 34.58 | 220,069 | -0.26(-0.73%) | |
Nov 09, 2021 | 34.36 | 34.87 | 34.36 | 34.84 | 223,749 | +0.45(+1.30%) |
Nov 08, 2021 | 35.91 | 35.91 | 34.36 | 34.39 | 347,687 | -0.87(-2.47%) |
Nov 05, 2021 | 34.17 | 35.34 | 34.17 | 35.26 | 233,160 | +1.55(+4.59%) |
Nov 04, 2021 | 34.19 | 34.36 | 33.57 | 33.71 | 230,337 | -0.46(-1.34%) |
Nov 03, 2021 | 33.48 | 34.54 | 33.48 | 34.17 | 675,073 | +0.62(+1.83%) |
Nov 02, 2021 | 34.31 | 34.31 | 33.46 | 33.55 | 295,551 | -0.35(-1.04%) |