Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.07 | 30.96 | 30.95 | 75,672 | +0.77(+2.54%) | |
Jan 28, 2022 | 29.86 | 30.18 | 29.32 | 30.18 | 115,889 | +0.28(+0.93%) |
Jan 27, 2022 | 30.76 | 31.02 | 29.84 | 29.90 | 78,813 | -0.49(-1.61%) |
Jan 26, 2022 | 31.11 | 31.44 | 30.34 | 30.39 | 90,657 | -0.21(-0.69%) |
Jan 25, 2022 | 30.42 | 30.90 | 30.10 | 30.60 | 206,704 | -0.37(-1.21%) |
Jan 24, 2022 | 30.31 | 31.04 | 29.57 | 30.98 | 331,519 | +0.12(+0.37%) |
Jan 21, 2022 | 31.36 | 31.57 | 30.83 | 30.86 | 434,831 | -0.72(-2.28%) |
Jan 20, 2022 | 32.05 | 32.58 | 31.52 | 31.58 | 211,330 | -0.40(-1.26%) |
Jan 19, 2022 | 32.89 | 32.95 | 31.98 | 31.98 | 135,371 | -0.77(-2.34%) |
Jan 18, 2022 | 33.13 | 33.13 | 32.68 | 32.75 | 84,426 | -0.71(-2.12%) |
Jan 14, 2022 | 33.46 | 0 | -0.16(-0.49%) | |||
Jan 13, 2022 | 33.63 | 34.09 | 33.53 | 33.62 | 143,698 | +0.24(+0.72%) |
Jan 12, 2022 | 33.50 | 33.71 | 33.26 | 33.38 | 124,426 | -0.03(-0.09%) |
Jan 11, 2022 | 33.30 | 33.44 | 32.88 | 33.41 | 76,609 | +0.11(+0.32%) |
Jan 10, 2022 | 33.70 | 33.70 | 32.94 | 33.31 | 64,893 | -0.58(-1.70%) |
Jan 07, 2022 | 34.09 | 34.11 | 33.70 | 33.88 | 59,874 | -0.07(-0.20%) |
Jan 06, 2022 | 33.90 | 34.16 | 33.57 | 33.95 | 88,452 | +0.17(+0.51%) |
Jan 05, 2022 | 34.48 | 34.70 | 33.78 | 33.78 | 141,929 | -0.69(-2.00%) |
Jan 04, 2022 | 33.67 | 34.52 | 33.67 | 34.47 | 551,210 | +1.05(+3.16%) |
Jan 03, 2022 | 33.46 | 33.72 | 33.27 | 33.41 | 96,185 | +0.28(+0.84%) |
Dec 31, 2021 | 33.04 | 33.30 | 33.04 | 33.14 | 31,695 | +0.10(+0.29%) |
Dec 30, 2021 | 33.12 | 33.31 | 33.04 | 33.04 | 64,764 | -0.06(-0.17%) |
Dec 29, 2021 | 33.18 | 33.28 | 33.10 | 33.10 | 30,969 | -0.07(-0.20%) |
Dec 28, 2021 | 33.09 | 33.38 | 33.09 | 33.16 | 109,785 | +0.04(+0.12%) |
Dec 27, 2021 | 32.85 | 33.13 | 32.77 | 33.13 | 58,391 | +0.34(+1.02%) |
Dec 23, 2021 | 32.61 | 32.87 | 32.61 | 32.79 | 67,243 | +0.50(+1.55%) |
Dec 22, 2021 | 32.07 | 32.31 | 32.07 | 32.29 | 34,995 | +0.38(+1.20%) |
Dec 21, 2021 | 31.52 | 31.94 | 31.52 | 31.91 | 58,064 | +0.05(+0.15%) |
Dec 20, 2021 | 31.31 | 31.86 | 30.93 | 31.86 | 385,545 | +0.00(+0.00%) |
Dec 17, 2021 | 32.18 | 32.35 | 31.74 | 31.86 | 47,631 | -0.43(-1.33%) |
Dec 16, 2021 | 32.97 | 32.97 | 32.20 | 32.29 | 78,188 | -0.25(-0.76%) |
Dec 15, 2021 | 32.29 | 32.62 | 31.96 | 32.54 | 102,499 | +0.30(+0.92%) |
Dec 14, 2021 | 32.27 | 32.59 | 32.09 | 32.24 | 57,592 | -0.33(-1.00%) |
Dec 13, 2021 | 33.10 | 33.10 | 32.47 | 32.57 | 383,636 | -0.72(-2.16%) |
Dec 10, 2021 | 33.08 | 33.29 | 32.90 | 33.28 | 3,970,824 | +0.35(+1.08%) |
Dec 09, 2021 | 33.02 | 33.22 | 32.92 | 32.93 | 59,947 | -0.26(-0.78%) |
Dec 08, 2021 | 33.14 | 33.26 | 33.11 | 33.19 | 210,155 | +0.05(+0.14%) |
Dec 07, 2021 | 33.07 | 33.45 | 33.03 | 33.14 | 613,800 | +0.56(+1.70%) |
Dec 06, 2021 | 32.27 | 32.81 | 31.92 | 32.59 | 59,583 | +0.59(+1.85%) |
Dec 03, 2021 | 32.55 | 32.57 | 31.68 | 31.99 | 57,235 | -0.33(-1.01%) |
Dec 02, 2021 | 31.62 | 32.42 | 31.46 | 32.32 | 84,370 | +0.81(+2.58%) |
Dec 01, 2021 | 32.61 | 32.79 | 31.47 | 31.50 | 131,560 | -0.53(-1.64%) |
Nov 30, 2021 | 32.50 | 32.65 | 31.83 | 32.03 | 70,864 | -0.80(-2.45%) |
Nov 29, 2021 | 33.02 | 33.11 | 32.60 | 32.83 | 67,799 | +0.17(+0.53%) |
Nov 26, 2021 | 32.74 | 32.87 | 32.45 | 32.66 | 56,804 | -1.07(-3.18%) |
Nov 24, 2021 | 33.56 | 33.79 | 33.56 | 33.73 | 37,770 | -0.07(-0.20%) |
Nov 23, 2021 | 33.99 | 34.08 | 33.59 | 33.80 | 32,722 | -0.12(-0.37%) |
Nov 22, 2021 | 33.81 | 34.25 | 33.74 | 33.92 | 44,739 | +0.26(+0.77%) |
Nov 19, 2021 | 33.61 | 33.82 | 33.56 | 33.67 | 37,257 | -0.02(-0.06%) |
Nov 18, 2021 | 34.36 | 33.76 | 33.70 | 33.69 | 26,224 | -0.59(-1.73%) |
Nov 17, 2021 | 34.20 | 34.38 | 34.02 | 34.28 | 52,847 | +0.03(+0.08%) |
Nov 16, 2021 | 34.30 | 34.37 | 34.16 | 34.25 | 40,784 | -0.16(-0.47%) |
Nov 15, 2021 | 34.31 | 34.41 | 34.04 | 34.41 | 36,462 | +0.32(+0.93%) |
Nov 12, 2021 | 33.96 | 34.26 | 33.96 | 34.10 | 22,471 | +0.25(+0.74%) |
Nov 11, 2021 | 33.80 | 33.93 | 33.57 | 33.85 | 24,939 | +0.35(+1.06%) |
Nov 10, 2021 | 33.76 | 33.49 | 22,477 | -0.45(-1.33%) | ||
Nov 09, 2021 | 34.28 | 34.28 | 33.66 | 33.94 | 224,360 | -0.31(-0.89%) |
Nov 08, 2021 | 34.12 | 34.40 | 34.01 | 34.25 | 50,812 | +0.58(+1.73%) |
Nov 05, 2021 | 34.19 | 34.21 | 33.59 | 33.67 | 81,690 | -0.17(-0.51%) |
Nov 04, 2021 | 33.69 | 33.92 | 33.56 | 33.84 | 113,873 | +0.40(+1.20%) |
Nov 03, 2021 | 32.95 | 33.55 | 32.92 | 33.44 | 75,006 | +0.34(+1.01%) |
Nov 02, 2021 | 33.27 | 33.27 | 32.87 | 33.10 | 56,855 | -0.10(-0.29%) |