Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.52 | 30.30 | 30.17 | 1,624,151 | +0.22(+0.74%) | |
Jan 28, 2022 | 29.98 | 29.98 | 29.08 | 29.95 | 1,045,210 | -0.09(-0.31%) |
Jan 27, 2022 | 30.62 | 31.27 | 29.67 | 30.04 | 1,022,082 | -0.04(-0.12%) |
Jan 26, 2022 | 30.70 | 31.12 | 29.65 | 30.08 | 1,199,621 | -0.38(-1.24%) |
Jan 25, 2022 | 29.55 | 30.71 | 28.86 | 30.46 | 1,202,315 | +0.25(+0.82%) |
Jan 24, 2022 | 30.09 | 30.44 | 28.67 | 30.21 | 1,901,600 | -0.72(-2.33%) |
Jan 21, 2022 | 31.05 | 31.86 | 30.82 | 30.93 | 1,187,163 | -0.74(-2.33%) |
Jan 20, 2022 | 32.73 | 32.92 | 31.60 | 31.66 | 1,024,200 | -1.12(-3.40%) |
Jan 19, 2022 | 33.39 | 33.50 | 32.75 | 32.78 | 1,230,758 | -0.08(-0.25%) |
Jan 18, 2022 | 33.25 | 33.39 | 32.31 | 32.86 | 1,031,857 | -0.49(-1.47%) |
Jan 14, 2022 | 33.35 | 0 | +0.08(+0.25%) | |||
Jan 13, 2022 | 33.20 | 33.84 | 33.15 | 33.27 | 862,988 | +0.09(+0.28%) |
Jan 12, 2022 | 33.32 | 33.49 | 32.88 | 33.18 | 693,605 | +0.37(+1.12%) |
Jan 11, 2022 | 32.74 | 33.64 | 32.16 | 32.81 | 795,193 | +0.46(+1.43%) |
Jan 10, 2022 | 33.36 | 33.81 | 31.91 | 32.35 | 1,192,158 | -0.89(-2.66%) |
Jan 07, 2022 | 32.97 | 33.51 | 32.78 | 33.23 | 1,153,635 | +0.31(+0.95%) |
Jan 06, 2022 | 32.56 | 33.52 | 32.56 | 32.92 | 1,557,563 | +0.45(+1.39%) |
Jan 05, 2022 | 33.11 | 33.52 | 32.32 | 32.47 | 1,741,194 | -0.39(-1.18%) |
Jan 04, 2022 | 31.86 | 33.01 | 31.75 | 32.85 | 2,319,023 | +1.49(+4.76%) |
Jan 03, 2022 | 31.27 | 32.07 | 31.24 | 31.36 | 1,258,541 | +0.41(+1.31%) |
Dec 31, 2021 | 30.49 | 31.23 | 30.47 | 30.95 | 1,119,168 | +0.35(+1.15%) |
Dec 30, 2021 | 30.78 | 31.44 | 30.59 | 30.60 | 999,574 | -0.03(-0.09%) |
Dec 29, 2021 | 30.22 | 30.76 | 30.21 | 30.63 | 1,417,327 | +0.10(+0.33%) |
Dec 28, 2021 | 30.15 | 30.98 | 29.99 | 30.53 | 1,457,786 | +0.50(+1.66%) |
Dec 27, 2021 | 29.44 | 30.08 | 29.20 | 30.03 | 1,317,250 | +0.77(+2.65%) |
Dec 23, 2021 | 29.64 | 29.70 | 29.13 | 29.26 | 1,177,559 | -0.42(-1.40%) |
Dec 22, 2021 | 29.44 | 29.81 | 29.33 | 29.67 | 1,076,787 | +0.19(+0.66%) |
Dec 21, 2021 | 29.25 | 29.63 | 29.06 | 29.48 | 1,482,368 | +0.56(+1.95%) |
Dec 20, 2021 | 29.20 | 29.20 | 28.09 | 28.92 | 1,374,605 | -0.99(-3.30%) |
Dec 17, 2021 | 30.01 | 30.24 | 29.60 | 29.90 | 3,004,817 | -0.30(-0.98%) |
Dec 16, 2021 | 30.39 | 30.85 | 30.11 | 30.20 | 1,259,271 | +0.13(+0.43%) |
Dec 15, 2021 | 29.61 | 30.10 | 28.76 | 30.07 | 1,646,452 | +0.73(+2.48%) |
Dec 14, 2021 | 28.95 | 29.98 | 28.92 | 29.34 | 1,360,991 | +0.31(+1.08%) |
Dec 13, 2021 | 30.07 | 30.25 | 28.87 | 29.03 | 1,081,165 | -1.04(-3.47%) |
Dec 10, 2021 | 30.71 | 31.06 | 29.98 | 30.07 | 1,195,899 | -0.21(-0.70%) |
Dec 09, 2021 | 29.19 | 30.51 | 29.08 | 30.28 | 1,447,165 | +0.63(+2.12%) |
Dec 08, 2021 | 29.66 | 30.02 | 29.44 | 29.65 | 1,165,603 | +0.18(+0.63%) |
Dec 07, 2021 | 28.70 | 29.76 | 28.65 | 29.47 | 1,777,955 | +1.40(+5.00%) |
Dec 06, 2021 | 27.45 | 28.48 | 26.89 | 28.07 | 1,736,705 | +1.09(+4.03%) |
Dec 03, 2021 | 27.66 | 27.93 | 26.62 | 26.98 | 1,850,602 | -0.53(-1.91%) |
Dec 02, 2021 | 27.72 | 27.98 | 27.22 | 27.50 | 1,771,233 | +0.11(+0.40%) |
Dec 01, 2021 | 28.29 | 29.23 | 27.38 | 27.39 | 1,945,779 | +0.00(+0.00%) |
Nov 30, 2021 | 28.19 | 28.37 | 26.99 | 27.39 | 2,248,725 | -1.24(-4.32%) |
Nov 29, 2021 | 29.05 | 29.32 | 28.16 | 28.63 | 1,565,958 | +0.18(+0.62%) |
Nov 26, 2021 | 28.73 | 29.18 | 27.95 | 28.45 | 1,060,654 | -1.54(-5.14%) |
Nov 24, 2021 | 30.38 | 30.74 | 29.99 | 29.99 | 895,394 | -0.55(-1.81%) |
Nov 23, 2021 | 29.91 | 30.66 | 29.71 | 30.55 | 1,187,057 | +0.73(+2.44%) |
Nov 22, 2021 | 29.52 | 30.39 | 29.46 | 29.82 | 1,401,927 | +0.54(+1.83%) |
Nov 19, 2021 | 29.05 | 29.40 | 28.80 | 29.28 | 1,296,613 | -0.14(-0.47%) |
Nov 18, 2021 | 30.07 | 29.56 | 29.38 | 29.42 | 1,074,557 | -0.47(-1.57%) |
Nov 17, 2021 | 30.43 | 30.57 | 29.73 | 29.89 | 1,165,524 | -0.59(-1.94%) |
Nov 16, 2021 | 30.54 | 30.89 | 30.41 | 30.48 | 1,028,869 | -0.05(-0.15%) |
Nov 15, 2021 | 30.82 | 31.12 | 30.39 | 30.53 | 992,975 | -0.06(-0.18%) |
Nov 12, 2021 | 29.88 | 30.70 | 29.74 | 30.59 | 1,439,545 | +0.94(+3.17%) |
Nov 11, 2021 | 29.13 | 29.79 | 28.80 | 29.64 | 1,194,560 | +1.00(+3.48%) |
Nov 10, 2021 | 28.69 | 28.65 | 1,119,271 | -0.25(-0.86%) | ||
Nov 09, 2021 | 28.98 | 29.40 | 28.33 | 28.89 | 1,482,316 | -0.15(-0.50%) |
Nov 08, 2021 | 30.25 | 30.56 | 29.01 | 29.04 | 2,002,210 | -0.76(-2.55%) |
Nov 05, 2021 | 29.43 | 29.96 | 29.01 | 29.80 | 3,291,378 | +2.78(+10.30%) |
Nov 04, 2021 | 27.73 | 27.88 | 26.57 | 27.02 | 1,848,376 | -0.58(-2.09%) |
Nov 03, 2021 | 26.95 | 27.99 | 26.91 | 27.59 | 1,253,813 | +0.59(+2.20%) |
Nov 02, 2021 | 26.16 | 27.12 | 26.07 | 27.00 | 1,377,400 | +0.72(+2.75%) |