Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.69 | 32.94 | 32.94 | 42,392 | +0.13(+0.39%) | |
Jan 28, 2022 | 32.86 | 32.86 | 32.43 | 32.81 | 62,032 | -0.09(-0.27%) |
Jan 27, 2022 | 33.14 | 33.15 | 32.69 | 32.90 | 79,606 | +0.23(+0.70%) |
Jan 26, 2022 | 33.13 | 33.19 | 32.62 | 32.67 | 161,641 | -0.27(-0.82%) |
Jan 25, 2022 | 32.42 | 33.11 | 32.42 | 32.94 | 59,493 | +0.18(+0.56%) |
Jan 24, 2022 | 32.49 | 32.76 | 31.90 | 32.76 | 241,562 | -0.15(-0.47%) |
Jan 21, 2022 | 33.13 | 33.13 | 32.80 | 32.91 | 94,203 | -0.29(-0.87%) |
Jan 20, 2022 | 33.63 | 33.78 | 33.18 | 33.20 | 56,646 | -0.31(-0.93%) |
Jan 19, 2022 | 33.61 | 34.41 | 33.42 | 33.51 | 174,128 | +0.09(+0.27%) |
Jan 18, 2022 | 33.42 | 33.54 | 33.23 | 33.42 | 198,139 | -0.19(-0.57%) |
Jan 14, 2022 | 33.61 | 0 | +0.28(+0.84%) | |||
Jan 13, 2022 | 33.26 | 33.51 | 33.24 | 33.33 | 54,032 | +0.08(+0.23%) |
Jan 12, 2022 | 33.23 | 33.25 | 33.05 | 33.25 | 42,930 | +0.26(+0.80%) |
Jan 11, 2022 | 32.69 | 32.99 | 32.59 | 32.99 | 27,335 | +0.28(+0.86%) |
Jan 10, 2022 | 32.55 | 32.71 | 32.40 | 32.71 | 8,493 | +0.16(+0.49%) |
Jan 07, 2022 | 32.26 | 32.58 | 32.26 | 32.55 | 30,205 | +0.39(+1.21%) |
Jan 06, 2022 | 32.19 | 32.19 | 32.00 | 32.16 | 6,040 | +0.19(+0.59%) |
Jan 05, 2022 | 32.21 | 32.36 | 31.97 | 31.97 | 9,774 | -0.03(-0.09%) |
Jan 04, 2022 | 31.85 | 32.08 | 31.83 | 32.00 | 20,885 | +0.27(+0.85%) |
Jan 03, 2022 | 31.58 | 31.73 | 31.51 | 31.73 | 3,496 | +0.25(+0.79%) |
Dec 31, 2021 | 31.25 | 31.56 | 31.25 | 31.48 | 17,496 | +0.05(+0.16%) |
Dec 30, 2021 | 31.80 | 31.80 | 31.41 | 31.43 | 127,807 | -0.05(-0.16%) |
Dec 29, 2021 | 31.48 | 31.53 | 31.42 | 31.48 | 11,542 | +0.10(+0.32%) |
Dec 28, 2021 | 31.60 | 31.60 | 31.38 | 31.38 | 3,748 | +0.00(+0.00%) |
Dec 27, 2021 | 31.03 | 31.38 | 31.03 | 31.38 | 3,207 | +0.09(+0.29%) |
Dec 23, 2021 | 31.20 | 31.36 | 31.20 | 31.29 | 23,226 | -0.05(-0.14%) |
Dec 22, 2021 | 31.16 | 31.35 | 31.09 | 31.34 | 13,527 | +0.09(+0.30%) |
Dec 21, 2021 | 31.12 | 31.28 | 31.12 | 31.24 | 2,947 | +0.35(+1.13%) |
Dec 20, 2021 | 30.69 | 30.90 | 30.69 | 30.89 | 4,657 | -0.13(-0.42%) |
Dec 17, 2021 | 31.00 | 31.19 | 31.00 | 31.03 | 6,647 | -0.13(-0.43%) |
Dec 16, 2021 | 31.05 | 31.24 | 31.05 | 31.16 | 10,882 | +0.31(+1.00%) |
Dec 15, 2021 | 30.61 | 30.90 | 30.55 | 30.85 | 10,188 | +0.36(+1.18%) |
Dec 14, 2021 | 30.58 | 30.61 | 30.47 | 30.49 | 10,120 | -0.05(-0.15%) |
Dec 13, 2021 | 30.46 | 30.58 | 30.46 | 30.54 | 4,263 | -0.02(-0.08%) |
Dec 10, 2021 | 30.47 | 30.65 | 30.47 | 30.56 | 8,004 | +0.31(+1.02%) |
Dec 09, 2021 | 30.22 | 30.34 | 30.19 | 30.25 | 11,647 | -0.14(-0.48%) |
Dec 08, 2021 | 30.45 | 30.45 | 30.30 | 30.39 | 9,185 | -0.04(-0.12%) |
Dec 07, 2021 | 30.25 | 30.50 | 30.25 | 30.43 | 11,124 | +0.29(+0.96%) |
Dec 06, 2021 | 29.98 | 30.24 | 29.98 | 30.14 | 7,926 | +0.37(+1.23%) |
Dec 03, 2021 | 29.70 | 29.77 | 29.64 | 29.77 | 2,996 | +0.05(+0.18%) |
Dec 02, 2021 | 29.47 | 29.86 | 29.47 | 29.72 | 157,098 | +0.24(+0.81%) |
Dec 01, 2021 | 29.80 | 29.95 | 29.41 | 29.48 | 27,324 | -0.06(-0.19%) |
Nov 30, 2021 | 29.78 | 30.00 | 29.44 | 29.54 | 18,245 | -0.47(-1.56%) |
Nov 29, 2021 | 30.17 | 30.17 | 29.89 | 30.00 | 7,988 | +0.11(+0.35%) |
Nov 26, 2021 | 29.99 | 30.00 | 29.82 | 29.90 | 10,042 | -0.44(-1.44%) |
Nov 24, 2021 | 30.36 | 30.36 | 30.27 | 30.33 | 8,754 | -0.10(-0.33%) |
Nov 23, 2021 | 30.33 | 30.43 | 30.32 | 30.43 | 6,301 | +0.22(+0.74%) |
Nov 22, 2021 | 30.32 | 30.36 | 30.21 | 30.21 | 11,301 | +0.16(+0.53%) |
Nov 19, 2021 | 30.20 | 30.23 | 30.02 | 30.05 | 9,001 | -0.18(-0.60%) |
Nov 18, 2021 | 30.32 | 30.23 | 30.23 | 30.23 | 9,492 | -0.18(-0.58%) |
Nov 17, 2021 | 30.37 | 30.45 | 30.37 | 30.41 | 20,318 | -0.04(-0.15%) |
Nov 16, 2021 | 30.67 | 30.70 | 30.45 | 30.45 | 14,153 | -0.08(-0.26%) |
Nov 15, 2021 | 30.58 | 30.63 | 30.53 | 30.53 | 14,618 | -0.07(-0.23%) |
Nov 12, 2021 | 30.49 | 30.61 | 30.49 | 30.60 | 6,832 | +0.10(+0.34%) |
Nov 11, 2021 | 30.49 | 30.55 | 30.45 | 30.50 | 27,155 | +0.14(+0.45%) |
Nov 10, 2021 | 30.35 | 30.33 | 30.36 | 5,249 | -0.09(-0.28%) | |
Nov 09, 2021 | 30.47 | 30.53 | 30.37 | 30.45 | 9,775 | -0.04(-0.15%) |
Nov 08, 2021 | 30.50 | 30.56 | 30.42 | 30.49 | 8,754 | -0.05(-0.16%) |
Nov 05, 2021 | 30.40 | 30.54 | 30.38 | 30.54 | 11,328 | +0.22(+0.73%) |
Nov 04, 2021 | 30.28 | 30.49 | 30.21 | 30.32 | 22,654 | -0.18(-0.59%) |
Nov 03, 2021 | 30.22 | 30.52 | 30.22 | 30.50 | 5,889 | +0.17(+0.56%) |
Nov 02, 2021 | 30.23 | 30.37 | 30.22 | 30.33 | 7,014 | +0.05(+0.17%) |