Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.14 | 32.78 | 32.71 | 7,643 | +0.71(+2.22%) | |
Jan 28, 2022 | 31.72 | 32.00 | 31.70 | 32.00 | 2,062 | +0.12(+0.36%) |
Jan 27, 2022 | 32.44 | 32.50 | 31.88 | 31.88 | 1,362 | -0.15(-0.48%) |
Jan 26, 2022 | 32.31 | 32.68 | 32.04 | 32.04 | 1,063 | -0.14(-0.43%) |
Jan 25, 2022 | 32.03 | 32.39 | 31.72 | 32.18 | 2,770 | +0.16(+0.51%) |
Jan 24, 2022 | 31.77 | 32.02 | 30.93 | 32.02 | 5,094 | -0.29(-0.91%) |
Jan 21, 2022 | 32.72 | 32.79 | 32.28 | 32.31 | 2,345 | -0.81(-2.46%) |
Jan 20, 2022 | 33.52 | 33.67 | 33.12 | 33.12 | 2,685 | -0.27(-0.80%) |
Jan 19, 2022 | 33.29 | 33.47 | 33.29 | 33.39 | 2,278 | +0.09(+0.26%) |
Jan 18, 2022 | 33.68 | 33.68 | 33.07 | 33.30 | 15,512 | -0.23(-0.68%) |
Jan 14, 2022 | 33.53 | 0 | +0.05(+0.15%) | |||
Jan 13, 2022 | 33.91 | 33.91 | 33.48 | 33.48 | 1,698 | -0.14(-0.41%) |
Jan 12, 2022 | 33.69 | 33.69 | 33.49 | 33.62 | 5,155 | +0.35(+1.04%) |
Jan 11, 2022 | 32.85 | 33.27 | 32.85 | 33.27 | 5,721 | +0.57(+1.74%) |
Jan 10, 2022 | 32.40 | 32.71 | 32.38 | 32.70 | 37,648 | -0.11(-0.35%) |
Jan 07, 2022 | 32.82 | 32.82 | 32.82 | 32.82 | 190 | +0.25(+0.76%) |
Jan 06, 2022 | 32.58 | 32.58 | 32.57 | 32.57 | 523 | +0.22(+0.67%) |
Jan 05, 2022 | 32.87 | 32.87 | 32.35 | 32.35 | 61,694 | -0.40(-1.21%) |
Jan 04, 2022 | 33.38 | 33.38 | 32.72 | 32.75 | 9,907 | -0.25(-0.75%) |
Jan 03, 2022 | 32.93 | 33.00 | 32.93 | 33.00 | 1,950 | +0.10(+0.29%) |
Dec 31, 2021 | 32.87 | 32.94 | 32.85 | 32.90 | 2,704 | +0.08(+0.26%) |
Dec 30, 2021 | 32.68 | 32.87 | 32.68 | 32.82 | 1,663 | +0.11(+0.34%) |
Dec 29, 2021 | 32.68 | 32.87 | 32.68 | 32.71 | 5,101 | -0.47(-1.40%) |
Dec 28, 2021 | 33.10 | 33.17 | 32.83 | 33.17 | 1,848 | +0.37(+1.13%) |
Dec 27, 2021 | 32.05 | 32.80 | 32.05 | 32.80 | 6,806 | +0.28(+0.85%) |
Dec 23, 2021 | 32.25 | 32.53 | 32.25 | 32.53 | 5,753 | +0.41(+1.28%) |
Dec 22, 2021 | 31.74 | 32.12 | 31.74 | 32.12 | 4,171 | +0.42(+1.32%) |
Dec 21, 2021 | 31.30 | 31.75 | 31.30 | 31.70 | 13,395 | +0.67(+2.15%) |
Dec 20, 2021 | 31.16 | 31.16 | 30.90 | 31.03 | 29,113 | -0.48(-1.53%) |
Dec 17, 2021 | 31.76 | 31.76 | 31.51 | 31.51 | 9,213 | -0.29(-0.91%) |
Dec 16, 2021 | 32.10 | 32.17 | 31.77 | 31.80 | 11,331 | +0.08(+0.26%) |
Dec 15, 2021 | 31.11 | 31.72 | 31.11 | 31.72 | 792 | +0.21(+0.67%) |
Dec 14, 2021 | 30.93 | 31.51 | 30.93 | 31.51 | 2,274 | -0.15(-0.47%) |
Dec 13, 2021 | 31.65 | 31.66 | 31.65 | 31.66 | 2,126 | -0.50(-1.55%) |
Dec 10, 2021 | 32.16 | 32.16 | 32.11 | 32.15 | 1,666 | -0.05(-0.14%) |
Dec 09, 2021 | 32.24 | 32.24 | 32.19 | 32.20 | 812 | -0.32(-0.97%) |
Dec 08, 2021 | 32.52 | 32.52 | 32.46 | 32.51 | 1,310 | -0.11(-0.35%) |
Dec 07, 2021 | 31.86 | 32.65 | 31.86 | 32.63 | 2,989 | +0.70(+2.19%) |
Dec 06, 2021 | 32.02 | 32.02 | 31.75 | 31.93 | 2,448 | +0.60(+1.91%) |
Dec 03, 2021 | 31.89 | 31.89 | 31.27 | 31.33 | 3,031 | -0.31(-0.98%) |
Dec 02, 2021 | 31.52 | 31.74 | 31.52 | 31.64 | 55,387 | +0.48(+1.52%) |
Dec 01, 2021 | 31.01 | 31.82 | 30.82 | 31.17 | 4,270 | -0.40(-1.27%) |
Nov 30, 2021 | 31.90 | 32.30 | 31.48 | 31.57 | 5,014 | -0.73(-2.25%) |
Nov 29, 2021 | 32.59 | 32.59 | 32.27 | 32.30 | 1,038 | +0.13(+0.39%) |
Nov 26, 2021 | 32.34 | 32.34 | 32.09 | 32.17 | 6,810 | -0.94(-2.84%) |
Nov 24, 2021 | 32.50 | 33.11 | 32.50 | 33.11 | 2,028 | +0.18(+0.55%) |
Nov 23, 2021 | 32.77 | 32.93 | 32.77 | 32.93 | 3,344 | +0.10(+0.32%) |
Nov 22, 2021 | 33.02 | 33.02 | 32.83 | 32.83 | 1,062 | -0.22(-0.66%) |
Nov 19, 2021 | 33.16 | 33.21 | 33.03 | 33.04 | 1,821 | -0.31(-0.93%) |
Nov 18, 2021 | 33.24 | 33.29 | 33.29 | 33.35 | 4,518 | +0.11(+0.34%) |
Nov 17, 2021 | 33.40 | 33.40 | 33.22 | 33.24 | 4,316 | -0.21(-0.63%) |
Nov 16, 2021 | 33.55 | 33.62 | 33.45 | 33.45 | 4,335 | -0.07(-0.21%) |
Nov 15, 2021 | 33.69 | 33.69 | 33.52 | 33.52 | 2,019 | -0.05(-0.14%) |
Nov 12, 2021 | 33.25 | 33.57 | 33.25 | 33.57 | 2,803 | +0.52(+1.56%) |
Nov 11, 2021 | 33.15 | 33.15 | 33.05 | 33.05 | 1,673 | -0.12(-0.36%) |
Nov 10, 2021 | 33.55 | 33.17 | 33.17 | 0 | -0.26(-0.78%) | |
Nov 09, 2021 | 33.38 | 33.47 | 33.38 | 33.43 | 13,033 | +0.10(+0.29%) |
Nov 08, 2021 | 33.37 | 33.44 | 33.34 | 33.34 | 11,808 | +0.05(+0.14%) |
Nov 05, 2021 | 33.28 | 33.33 | 33.27 | 33.29 | 1,175 | +0.23(+0.70%) |
Nov 04, 2021 | 33.10 | 33.10 | 33.06 | 33.06 | 765 | -0.09(-0.27%) |
Nov 03, 2021 | 32.87 | 33.15 | 32.84 | 33.15 | 1,517 | +0.18(+0.54%) |
Nov 02, 2021 | 33.09 | 33.11 | 32.97 | 32.97 | 52,411 | -0.19(-0.58%) |