Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.06 | 31.27 | 31.13 | 646,669 | +1.09(+3.63%) | |
Jan 28, 2022 | 29.34 | 30.12 | 27.98 | 30.04 | 1,103,977 | +0.64(+2.16%) |
Jan 27, 2022 | 29.87 | 30.29 | 29.25 | 29.40 | 1,661,209 | +0.17(+0.58%) |
Jan 26, 2022 | 28.76 | 30.18 | 28.58 | 29.23 | 1,269,714 | +0.94(+3.33%) |
Jan 25, 2022 | 29.29 | 29.58 | 27.95 | 28.29 | 1,309,272 | -1.32(-4.46%) |
Jan 24, 2022 | 28.78 | 29.85 | 27.68 | 29.61 | 1,470,245 | +0.14(+0.47%) |
Jan 21, 2022 | 29.73 | 30.86 | 29.21 | 29.47 | 1,609,357 | -0.53(-1.75%) |
Jan 20, 2022 | 30.62 | 31.34 | 29.94 | 30.00 | 948,111 | -0.38(-1.24%) |
Jan 19, 2022 | 30.42 | 30.83 | 29.81 | 30.37 | 1,229,047 | +0.17(+0.56%) |
Jan 18, 2022 | 31.68 | 32.11 | 30.09 | 30.20 | 1,214,892 | -1.70(-5.32%) |
Jan 14, 2022 | 31.90 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 32.58 | 33.57 | 31.88 | 31.96 | 840,653 | -0.64(-1.98%) |
Jan 12, 2022 | 31.80 | 33.36 | 31.59 | 32.60 | 1,097,182 | +0.47(+1.45%) |
Jan 11, 2022 | 32.62 | 32.70 | 31.46 | 32.14 | 1,866,664 | -0.77(-2.35%) |
Jan 10, 2022 | 33.32 | 33.53 | 31.64 | 32.91 | 1,748,045 | -0.69(-2.07%) |
Jan 07, 2022 | 33.40 | 33.80 | 32.89 | 33.61 | 1,968,601 | +0.28(+0.83%) |
Jan 06, 2022 | 32.56 | 34.08 | 32.47 | 33.33 | 1,385,786 | +0.59(+1.79%) |
Jan 05, 2022 | 33.32 | 34.12 | 32.33 | 32.74 | 1,596,121 | -0.53(-1.58%) |
Jan 04, 2022 | 34.73 | 34.92 | 32.48 | 33.27 | 2,102,871 | -1.27(-3.68%) |
Jan 03, 2022 | 34.53 | 35.01 | 33.70 | 34.54 | 1,533,958 | -0.08(-0.23%) |
Dec 31, 2021 | 34.25 | 35.01 | 34.23 | 34.62 | 712,259 | +0.52(+1.51%) |
Dec 30, 2021 | 33.43 | 34.37 | 33.40 | 34.10 | 533,140 | +0.73(+2.20%) |
Dec 29, 2021 | 33.98 | 34.52 | 33.01 | 33.37 | 1,218,930 | -0.39(-1.15%) |
Dec 28, 2021 | 32.90 | 33.76 | 32.90 | 33.76 | 1,064,901 | +0.86(+2.62%) |
Dec 27, 2021 | 33.55 | 33.67 | 32.35 | 32.89 | 1,751,715 | -0.32(-0.96%) |
Dec 23, 2021 | 31.93 | 33.49 | 31.92 | 33.21 | 1,644,701 | +1.48(+4.66%) |
Dec 22, 2021 | 30.91 | 32.19 | 30.64 | 31.73 | 2,727,156 | +1.04(+3.39%) |
Dec 21, 2021 | 30.36 | 31.59 | 30.33 | 30.69 | 4,480,597 | +0.53(+1.74%) |
Dec 20, 2021 | 30.33 | 32.03 | 30.12 | 30.16 | 4,124,101 | -0.71(-2.31%) |
Dec 17, 2021 | 30.72 | 32.00 | 30.07 | 30.88 | 7,092,024 | -0.19(-0.61%) |
Dec 16, 2021 | 30.58 | 32.70 | 30.36 | 31.07 | 5,322,136 | +1.05(+3.50%) |
Dec 15, 2021 | 30.73 | 31.29 | 29.73 | 30.02 | 5,146,806 | +0.22(+0.73%) |
Dec 14, 2021 | 29.53 | 30.50 | 29.28 | 29.80 | 2,799,061 | +0.03(+0.10%) |
Dec 13, 2021 | 30.09 | 31.37 | 29.66 | 29.77 | 2,878,169 | -0.10(-0.33%) |
Dec 10, 2021 | 28.96 | 30.05 | 28.96 | 29.87 | 1,913,358 | +0.87(+3.01%) |
Dec 09, 2021 | 30.16 | 30.87 | 28.91 | 28.99 | 2,663,187 | -1.27(-4.20%) |
Dec 08, 2021 | 30.91 | 31.17 | 29.32 | 30.26 | 2,345,583 | -0.29(-0.94%) |
Dec 07, 2021 | 30.53 | 31.88 | 30.05 | 30.55 | 2,954,981 | +0.69(+2.33%) |
Dec 06, 2021 | 29.13 | 30.62 | 28.79 | 29.86 | 3,053,312 | +0.79(+2.73%) |
Dec 03, 2021 | 29.19 | 29.27 | 28.60 | 29.06 | 1,609,946 | -0.15(-0.51%) |
Dec 02, 2021 | 28.23 | 29.36 | 28.08 | 29.21 | 1,279,631 | +1.03(+3.66%) |
Dec 01, 2021 | 28.32 | 29.62 | 28.15 | 28.18 | 2,180,618 | +0.28(+1.00%) |
Nov 30, 2021 | 28.18 | 28.41 | 27.78 | 27.90 | 1,353,263 | -0.37(-1.30%) |
Nov 29, 2021 | 28.05 | 28.52 | 27.21 | 28.27 | 1,617,651 | +0.16(+0.56%) |
Nov 26, 2021 | 27.78 | 28.35 | 27.67 | 28.11 | 647,888 | -0.19(-0.67%) |
Nov 24, 2021 | 27.71 | 28.55 | 27.41 | 28.30 | 1,101,258 | +0.41(+1.46%) |
Nov 23, 2021 | 27.71 | 28.14 | 27.12 | 27.89 | 2,022,712 | -0.04(-0.14%) |
Nov 22, 2021 | 29.14 | 29.71 | 26.93 | 27.93 | 2,005,518 | -1.18(-4.06%) |
Nov 19, 2021 | 29.82 | 30.06 | 28.21 | 29.11 | 1,727,295 | -0.31(-1.05%) |
Nov 18, 2021 | 31.17 | 31.45 | 29.37 | 29.42 | 3,232,864 | +0.14(+0.47%) |
Nov 17, 2021 | 28.77 | 30.74 | 28.60 | 29.28 | 3,467,055 | +0.92(+3.25%) |
Nov 16, 2021 | 27.32 | 29.04 | 26.99 | 28.36 | 4,238,964 | +1.68(+6.28%) |
Nov 15, 2021 | 27.34 | 27.43 | 26.33 | 26.68 | 1,761,316 | -0.70(-2.57%) |
Nov 12, 2021 | 27.43 | 27.87 | 27.01 | 27.39 | 1,623,882 | -0.18(-0.65%) |
Nov 11, 2021 | 27.13 | 27.78 | 26.96 | 27.56 | 1,105,435 | +0.55(+2.02%) |
Nov 10, 2021 | 26.40 | 27.02 | 916,924 | +0.23(+0.85%) | ||
Nov 09, 2021 | 27.34 | 27.57 | 26.49 | 26.79 | 797,713 | -0.47(-1.71%) |
Nov 08, 2021 | 26.40 | 27.98 | 26.37 | 27.26 | 1,691,196 | +1.26(+4.85%) |
Nov 05, 2021 | 25.37 | 26.37 | 25.37 | 26.00 | 5,318,155 | +0.85(+3.39%) |
Nov 04, 2021 | 24.77 | 25.55 | 24.69 | 25.14 | 1,592,602 | +0.48(+1.93%) |
Nov 03, 2021 | 26.37 | 26.46 | 24.50 | 24.67 | 3,213,933 | -1.63(-6.19%) |
Nov 02, 2021 | 26.08 | 26.98 | 26.08 | 26.29 | 948,780 | +0.05(+0.19%) |