Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.68 | 31.16 | 31.21 | 1,990,995 | -0.33(-1.06%) | |
Jan 28, 2022 | 32.03 | 32.42 | 31.55 | 31.55 | 3,315,410 | -0.55(-1.73%) |
Jan 27, 2022 | 31.80 | 32.22 | 31.51 | 32.10 | 3,524,648 | +0.01(+0.03%) |
Jan 26, 2022 | 31.65 | 32.28 | 31.48 | 32.09 | 4,324,089 | +0.14(+0.45%) |
Jan 25, 2022 | 32.20 | 32.66 | 31.75 | 31.95 | 3,970,443 | +0.06(+0.18%) |
Jan 24, 2022 | 32.38 | 33.03 | 31.85 | 31.89 | 7,059,539 | -0.12(-0.39%) |
Jan 21, 2022 | 31.59 | 32.02 | 31.42 | 32.01 | 3,075,463 | +0.43(+1.36%) |
Jan 20, 2022 | 31.21 | 31.62 | 30.89 | 31.58 | 1,834,209 | +0.28(+0.88%) |
Jan 19, 2022 | 30.92 | 31.33 | 30.86 | 31.31 | 1,163,050 | +0.30(+0.95%) |
Jan 18, 2022 | 30.89 | 31.12 | 30.87 | 31.01 | 1,191,388 | +0.45(+1.47%) |
Jan 14, 2022 | 30.56 | 0 | +0.19(+0.63%) | |||
Jan 13, 2022 | 30.15 | 30.46 | 30.07 | 30.37 | 1,147,994 | +0.12(+0.41%) |
Jan 12, 2022 | 30.17 | 30.35 | 30.11 | 30.25 | 810,158 | -0.03(-0.09%) |
Jan 11, 2022 | 30.42 | 30.69 | 30.27 | 30.28 | 1,249,048 | -0.14(-0.47%) |
Jan 10, 2022 | 30.41 | 30.79 | 30.41 | 30.42 | 2,315,103 | +0.11(+0.38%) |
Jan 07, 2022 | 30.33 | 30.40 | 30.18 | 30.30 | 656,420 | +0.01(+0.03%) |
Jan 06, 2022 | 30.15 | 30.33 | 30.12 | 30.29 | 1,240,435 | +0.14(+0.47%) |
Jan 05, 2022 | 29.86 | 30.17 | 29.73 | 30.15 | 1,273,607 | +0.31(+1.02%) |
Jan 04, 2022 | 29.90 | 29.90 | 29.75 | 29.85 | 761,613 | -0.18(-0.60%) |
Jan 03, 2022 | 30.13 | 30.31 | 30.02 | 30.03 | 852,348 | -0.21(-0.69%) |
Dec 31, 2021 | 30.23 | 30.27 | 30.12 | 30.24 | 645,105 | +0.06(+0.19%) |
Dec 30, 2021 | 30.05 | 30.21 | 29.95 | 30.18 | 640,895 | +0.08(+0.25%) |
Dec 29, 2021 | 30.19 | 30.20 | 30.05 | 30.10 | 486,514 | -0.09(-0.28%) |
Dec 28, 2021 | 30.27 | 30.27 | 30.09 | 30.19 | 746,195 | -0.08(-0.25%) |
Dec 27, 2021 | 30.50 | 30.54 | 30.27 | 30.27 | 528,336 | -0.31(-1.00%) |
Dec 23, 2021 | 30.66 | 30.68 | 30.49 | 30.57 | 880,284 | -0.17(-0.56%) |
Dec 22, 2021 | 30.97 | 31.03 | 30.74 | 30.74 | 1,262,292 | -0.23(-0.74%) |
Dec 21, 2021 | 31.23 | 31.27 | 30.96 | 30.97 | 2,076,562 | -0.50(-1.58%) |
Dec 20, 2021 | 31.48 | 31.72 | 31.45 | 31.47 | 1,497,760 | +0.37(+1.20%) |
Dec 17, 2021 | 30.85 | 31.17 | 30.82 | 31.10 | 1,587,383 | +0.45(+1.46%) |
Dec 16, 2021 | 30.50 | 30.74 | 30.40 | 30.65 | 992,458 | +0.03(+0.09%) |
Dec 15, 2021 | 30.98 | 31.09 | 30.61 | 30.62 | 1,584,293 | -0.33(-1.08%) |
Dec 14, 2021 | 30.99 | 31.05 | 30.76 | 30.95 | 928,697 | +0.10(+0.31%) |
Dec 13, 2021 | 30.66 | 30.90 | 30.62 | 30.86 | 521,528 | +0.27(+0.87%) |
Dec 10, 2021 | 30.71 | 30.82 | 30.59 | 30.59 | 931,334 | -0.19(-0.62%) |
Dec 09, 2021 | 30.89 | 30.93 | 30.69 | 30.78 | 823,794 | -0.01(-0.03%) |
Dec 08, 2021 | 30.77 | 30.93 | 30.71 | 30.79 | 643,749 | -0.03(-0.09%) |
Dec 07, 2021 | 30.97 | 30.98 | 30.74 | 30.82 | 888,068 | -0.43(-1.37%) |
Dec 06, 2021 | 31.58 | 31.62 | 31.14 | 31.25 | 1,330,002 | -0.60(-1.89%) |
Dec 03, 2021 | 31.71 | 32.15 | 31.66 | 31.85 | 1,080,999 | +0.06(+0.18%) |
Dec 02, 2021 | 32.30 | 32.35 | 31.71 | 31.79 | 1,202,958 | -0.62(-1.91%) |
Dec 01, 2021 | 31.70 | 32.42 | 31.50 | 32.41 | 1,085,046 | +0.42(+1.31%) |
Nov 30, 2021 | 31.67 | 32.05 | 31.56 | 31.99 | 946,679 | +0.56(+1.79%) |
Nov 29, 2021 | 31.31 | 31.65 | 31.31 | 31.43 | 603,287 | -0.20(-0.63%) |
Nov 26, 2021 | 31.53 | 31.78 | 31.44 | 31.63 | 659,118 | +0.76(+2.47%) |
Nov 24, 2021 | 31.04 | 31.06 | 30.86 | 30.87 | 415,227 | +0.01(+0.03%) |
Nov 23, 2021 | 31.03 | 31.10 | 30.85 | 30.86 | 364,590 | -0.17(-0.55%) |
Nov 22, 2021 | 30.92 | 31.04 | 30.77 | 31.03 | 548,024 | -0.04(-0.12%) |
Nov 19, 2021 | 30.89 | 31.11 | 30.89 | 31.07 | 426,381 | +0.24(+0.77%) |
Nov 18, 2021 | 30.76 | 30.84 | 30.81 | 30.83 | 434,975 | +0.06(+0.19%) |
Nov 17, 2021 | 30.65 | 30.80 | 30.64 | 30.77 | 426,866 | +0.17(+0.56%) |
Nov 16, 2021 | 30.61 | 30.62 | 30.48 | 30.60 | 362,547 | -0.07(-0.22%) |
Nov 15, 2021 | 30.55 | 30.71 | 30.53 | 30.67 | 361,034 | +0.01(+0.03%) |
Nov 12, 2021 | 30.71 | 30.80 | 30.62 | 30.66 | 378,962 | -0.17(-0.56%) |
Nov 11, 2021 | 30.68 | 30.83 | 30.67 | 30.83 | 308,706 | +0.28(+0.91%) |
Nov 10, 2021 | 30.57 | 30.55 | 770,441 | +0.05(+0.16%) | ||
Nov 09, 2021 | 30.43 | 30.61 | 30.42 | 30.50 | 544,808 | +0.09(+0.28%) |
Nov 08, 2021 | 30.35 | 30.49 | 30.30 | 30.42 | 405,567 | -0.07(-0.23%) |
Nov 05, 2021 | 30.53 | 30.62 | 30.36 | 30.49 | 690,072 | -0.17(-0.55%) |
Nov 04, 2021 | 30.66 | 30.79 | 30.64 | 30.66 | 354,843 | +0.02(+0.06%) |
Nov 03, 2021 | 30.78 | 30.88 | 30.63 | 30.64 | 405,092 | -0.11(-0.34%) |
Nov 02, 2021 | 30.86 | 30.89 | 30.71 | 30.74 | 361,585 | -0.11(-0.36%) |