Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.00 | 32.21 | 32.70 | 6,275 | +0.38(+1.18%) | |
Jan 28, 2022 | 31.25 | 32.48 | 31.25 | 32.32 | 5,258 | -0.68(-2.06%) |
Jan 27, 2022 | 33.10 | 33.30 | 32.22 | 33.00 | 12,453 | -0.16(-0.48%) |
Jan 26, 2022 | 32.55 | 33.57 | 32.39 | 33.16 | 14,843 | +0.96(+2.98%) |
Jan 25, 2022 | 32.11 | 32.52 | 31.74 | 32.20 | 27,479 | +0.17(+0.53%) |
Jan 24, 2022 | 31.84 | 32.46 | 30.93 | 32.03 | 18,516 | -0.44(-1.36%) |
Jan 21, 2022 | 33.27 | 33.27 | 31.34 | 32.47 | 21,851 | -0.83(-2.49%) |
Jan 20, 2022 | 33.30 | 33.73 | 33.14 | 33.30 | 16,951 | +0.05(+0.15%) |
Jan 19, 2022 | 32.84 | 34.20 | 32.53 | 33.25 | 20,684 | +0.30(+0.91%) |
Jan 18, 2022 | 33.30 | 33.31 | 31.56 | 32.95 | 15,260 | -0.27(-0.81%) |
Jan 14, 2022 | 33.22 | 0 | +0.17(+0.51%) | |||
Jan 13, 2022 | 33.13 | 33.30 | 32.96 | 33.05 | 7,400 | -0.15(-0.45%) |
Jan 12, 2022 | 33.00 | 33.90 | 32.79 | 33.20 | 22,486 | +0.40(+1.20%) |
Jan 11, 2022 | 32.00 | 33.00 | 31.99 | 32.80 | 16,597 | +0.80(+2.52%) |
Jan 10, 2022 | 31.95 | 32.00 | 31.10 | 32.00 | 5,508 | +0.00(+0.00%) |
Jan 07, 2022 | 30.92 | 32.00 | 30.80 | 32.00 | 10,652 | +1.00(+3.23%) |
Jan 06, 2022 | 31.39 | 31.45 | 30.64 | 31.00 | 8,101 | +0.00(+0.00%) |
Jan 05, 2022 | 30.80 | 31.33 | 30.80 | 31.00 | 5,334 | -0.20(-0.64%) |
Jan 04, 2022 | 30.75 | 31.42 | 30.52 | 31.20 | 9,285 | +0.30(+0.97%) |
Jan 03, 2022 | 29.85 | 31.00 | 29.85 | 30.90 | 5,828 | +0.54(+1.78%) |
Dec 31, 2021 | 29.90 | 30.50 | 29.71 | 30.36 | 6,078 | +0.36(+1.20%) |
Dec 30, 2021 | 29.77 | 30.23 | 29.75 | 30.00 | 3,480 | +0.01(+0.03%) |
Dec 29, 2021 | 29.78 | 30.24 | 29.50 | 29.99 | 9,136 | +0.21(+0.71%) |
Dec 28, 2021 | 29.47 | 29.92 | 29.14 | 29.78 | 22,226 | +0.15(+0.51%) |
Dec 27, 2021 | 29.93 | 30.25 | 29.28 | 29.63 | 14,670 | -0.56(-1.85%) |
Dec 23, 2021 | 29.86 | 30.50 | 29.55 | 30.19 | 7,503 | +0.35(+1.17%) |
Dec 22, 2021 | 29.03 | 30.50 | 29.03 | 29.84 | 23,109 | +0.47(+1.60%) |
Dec 21, 2021 | 29.15 | 29.37 | 29.03 | 29.37 | 16,092 | +0.01(+0.03%) |
Dec 20, 2021 | 29.59 | 29.59 | 29.04 | 29.36 | 8,071 | +0.05(+0.17%) |
Dec 17, 2021 | 29.53 | 29.53 | 29.31 | 29.31 | 7,422 | -0.59(-1.97%) |
Dec 16, 2021 | 30.48 | 30.50 | 29.54 | 29.90 | 7,067 | -0.10(-0.33%) |
Dec 15, 2021 | 29.93 | 30.09 | 29.58 | 30.00 | 3,839 | -0.27(-0.89%) |
Dec 14, 2021 | 29.38 | 30.27 | 29.38 | 30.27 | 1,640 | -0.02(-0.07%) |
Dec 13, 2021 | 30.05 | 30.50 | 29.35 | 30.29 | 31,859 | -0.10(-0.33%) |
Dec 10, 2021 | 30.00 | 30.39 | 30.00 | 30.39 | 2,713 | +0.33(+1.10%) |
Dec 09, 2021 | 29.43 | 30.17 | 29.14 | 30.06 | 16,964 | +0.05(+0.18%) |
Dec 08, 2021 | 30.20 | 30.20 | 29.01 | 30.00 | 12,331 | +0.24(+0.82%) |
Dec 07, 2021 | 29.60 | 30.32 | 29.60 | 29.76 | 4,615 | +0.16(+0.54%) |
Dec 06, 2021 | 28.75 | 29.98 | 28.75 | 29.60 | 6,557 | +0.11(+0.37%) |
Dec 03, 2021 | 29.89 | 29.97 | 28.83 | 29.49 | 8,217 | -0.01(-0.03%) |
Dec 02, 2021 | 29.46 | 29.76 | 29.29 | 29.50 | 6,276 | -0.48(-1.60%) |
Dec 01, 2021 | 30.40 | 30.61 | 29.85 | 29.98 | 6,163 | +0.00(+0.00%) |
Nov 30, 2021 | 30.63 | 30.65 | 29.36 | 29.98 | 9,432 | -1.21(-3.88%) |
Nov 29, 2021 | 30.85 | 31.75 | 30.02 | 31.19 | 6,452 | +0.29(+0.94%) |
Nov 26, 2021 | 31.14 | 31.14 | 30.90 | 30.90 | 733 | -0.76(-2.40%) |
Nov 24, 2021 | 31.79 | 31.83 | 31.13 | 31.66 | 1,403 | -0.01(-0.03%) |
Nov 23, 2021 | 31.95 | 31.99 | 30.94 | 31.67 | 6,397 | +0.21(+0.67%) |
Nov 22, 2021 | 31.46 | 31.70 | 31.42 | 31.46 | 9,156 | +0.12(+0.38%) |
Nov 19, 2021 | 31.06 | 31.58 | 30.71 | 31.34 | 6,150 | -0.14(-0.44%) |
Nov 18, 2021 | 30.24 | 31.48 | 30.64 | 31.48 | 7,184 | +0.24(+0.77%) |
Nov 17, 2021 | 31.70 | 31.76 | 30.96 | 31.24 | 7,950 | -0.58(-1.82%) |
Nov 16, 2021 | 31.50 | 32.00 | 30.80 | 31.82 | 21,101 | +0.53(+1.69%) |
Nov 15, 2021 | 31.38 | 32.00 | 30.46 | 31.29 | 2,445 | -0.50(-1.57%) |
Nov 12, 2021 | 31.79 | 31.79 | 31.79 | 31.79 | 836 | +1.39(+4.57%) |
Nov 11, 2021 | 31.00 | 31.54 | 29.55 | 30.40 | 35,953 | -0.58(-1.87%) |
Nov 10, 2021 | 30.82 | 31.00 | 30.98 | 11,347 | +0.08(+0.26%) | |
Nov 09, 2021 | 30.25 | 30.90 | 29.49 | 30.90 | 5,894 | +0.28(+0.91%) |
Nov 08, 2021 | 31.00 | 31.00 | 30.19 | 30.62 | 3,604 | -0.37(-1.19%) |
Nov 05, 2021 | 30.01 | 31.00 | 29.75 | 30.99 | 54,777 | +0.37(+1.21%) |
Nov 03, 2021 | 30.62 | 30.62 | 30.62 | 439 | +0.87(+2.92%) | |
Nov 02, 2021 | 29.54 | 30.00 | 29.53 | 29.75 | 29,655 | +0.28(+0.95%) |