Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.93 | 32.31 | 32.31 | 19,649 | +0.44(+1.38%) | |
Jan 28, 2022 | 31.27 | 31.87 | 31.27 | 31.87 | 9,205 | +0.47(+1.50%) |
Jan 27, 2022 | 31.68 | 31.90 | 31.33 | 31.40 | 30,023 | -0.08(-0.26%) |
Jan 26, 2022 | 31.91 | 31.91 | 31.37 | 31.48 | 24,000 | -0.05(-0.17%) |
Jan 25, 2022 | 31.34 | 31.60 | 31.34 | 31.53 | 4,079 | -0.24(-0.74%) |
Jan 24, 2022 | 31.44 | 31.77 | 30.89 | 31.77 | 41,534 | -0.01(-0.02%) |
Jan 21, 2022 | 32.13 | 32.20 | 31.78 | 31.78 | 34,631 | -0.43(-1.33%) |
Jan 20, 2022 | 32.67 | 32.76 | 32.19 | 32.20 | 16,440 | -0.27(-0.84%) |
Jan 19, 2022 | 32.72 | 32.74 | 32.47 | 32.47 | 8,842 | -0.15(-0.45%) |
Jan 18, 2022 | 32.75 | 32.75 | 32.58 | 32.62 | 8,437 | -0.43(-1.30%) |
Jan 14, 2022 | 33.05 | 0 | +0.04(+0.13%) | |||
Jan 13, 2022 | 33.34 | 33.34 | 33.01 | 33.01 | 14,560 | -0.31(-0.93%) |
Jan 12, 2022 | 33.35 | 33.35 | 33.25 | 33.32 | 19,117 | +0.06(+0.17%) |
Jan 11, 2022 | 33.15 | 33.26 | 33.15 | 33.26 | 112,945 | +0.24(+0.73%) |
Jan 10, 2022 | 32.87 | 33.03 | 32.65 | 33.02 | 8,837 | +0.02(+0.06%) |
Jan 07, 2022 | 33.11 | 33.13 | 33.00 | 33.00 | 11,413 | -0.12(-0.36%) |
Jan 06, 2022 | 33.07 | 33.27 | 33.07 | 33.12 | 35,898 | -0.04(-0.12%) |
Jan 05, 2022 | 33.51 | 33.52 | 33.16 | 33.16 | 952 | -0.37(-1.09%) |
Jan 04, 2022 | 33.58 | 33.58 | 33.43 | 33.53 | 3,475 | +0.01(+0.03%) |
Jan 03, 2022 | 33.42 | 33.53 | 33.33 | 33.52 | 4,954 | +0.11(+0.33%) |
Dec 31, 2021 | 33.40 | 33.47 | 33.37 | 33.40 | 12,175 | -0.06(-0.17%) |
Dec 30, 2021 | 33.49 | 33.55 | 33.46 | 33.46 | 26,489 | -0.02(-0.06%) |
Dec 29, 2021 | 33.42 | 33.48 | 33.42 | 33.48 | 10,249 | +0.02(+0.07%) |
Dec 28, 2021 | 33.42 | 33.48 | 33.42 | 33.46 | 16,201 | +0.01(+0.04%) |
Dec 27, 2021 | 33.37 | 33.45 | 33.34 | 33.45 | 70,254 | +0.24(+0.72%) |
Dec 23, 2021 | 33.16 | 33.21 | 33.16 | 33.21 | 2,425 | +0.16(+0.47%) |
Dec 22, 2021 | 32.86 | 33.05 | 32.86 | 33.05 | 2,212 | +0.21(+0.63%) |
Dec 21, 2021 | 32.65 | 32.85 | 32.65 | 32.85 | 3,397 | +0.37(+1.13%) |
Dec 20, 2021 | 32.40 | 32.50 | 32.31 | 32.48 | 223,180 | -0.24(-0.74%) |
Dec 17, 2021 | 32.61 | 32.87 | 32.61 | 32.72 | 4,343 | -0.23(-0.70%) |
Dec 16, 2021 | 33.17 | 33.17 | 32.95 | 32.95 | 5,498 | -0.22(-0.66%) |
Dec 15, 2021 | 32.73 | 33.17 | 32.70 | 33.17 | 33,726 | +0.34(+1.04%) |
Dec 14, 2021 | 32.81 | 32.83 | 32.72 | 32.83 | 6,478 | -0.16(-0.48%) |
Dec 13, 2021 | 33.01 | 33.05 | 32.97 | 32.99 | 4,430 | -0.15(-0.45%) |
Dec 10, 2021 | 33.08 | 33.14 | 33.06 | 33.14 | 9,297 | +0.16(+0.48%) |
Dec 09, 2021 | 33.01 | 33.06 | 32.95 | 32.98 | 8,106 | -0.08(-0.23%) |
Dec 08, 2021 | 32.94 | 33.06 | 32.94 | 33.06 | 553 | +0.10(+0.31%) |
Dec 07, 2021 | 32.74 | 33.05 | 32.74 | 32.95 | 17,673 | +0.45(+1.40%) |
Dec 06, 2021 | 32.35 | 32.57 | 32.34 | 32.50 | 63,185 | +0.27(+0.84%) |
Dec 03, 2021 | 32.36 | 32.36 | 32.05 | 32.23 | 21,140 | -0.22(-0.67%) |
Dec 02, 2021 | 32.21 | 32.52 | 32.21 | 32.45 | 12,147 | +0.18(+0.56%) |
Dec 01, 2021 | 32.66 | 32.80 | 32.27 | 32.27 | 12,746 | -0.21(-0.65%) |
Nov 30, 2021 | 32.69 | 32.75 | 32.42 | 32.48 | 11,239 | -0.45(-1.37%) |
Nov 29, 2021 | 32.70 | 32.93 | 32.70 | 32.93 | 8,598 | +0.35(+1.07%) |
Nov 26, 2021 | 32.66 | 32.77 | 32.53 | 32.58 | 32,525 | -0.49(-1.48%) |
Nov 24, 2021 | 32.89 | 33.07 | 32.88 | 33.07 | 306,068 | +0.11(+0.33%) |
Nov 23, 2021 | 32.93 | 32.97 | 32.90 | 32.96 | 4,754 | -0.03(-0.09%) |
Nov 22, 2021 | 33.15 | 33.24 | 32.99 | 32.99 | 25,631 | -0.04(-0.13%) |
Nov 19, 2021 | 33.05 | 33.09 | 33.00 | 33.03 | 5,345 | -0.07(-0.20%) |
Nov 18, 2021 | 32.99 | 33.10 | 33.10 | 33.10 | 1,200 | +0.04(+0.12%) |
Nov 17, 2021 | 33.06 | 33.08 | 33.01 | 33.06 | 5,220 | -0.02(-0.06%) |
Nov 16, 2021 | 32.95 | 33.15 | 32.95 | 33.08 | 17,050 | +0.05(+0.16%) |
Nov 15, 2021 | 33.05 | 33.05 | 32.96 | 33.03 | 5,872 | +0.06(+0.18%) |
Nov 12, 2021 | 32.91 | 33.01 | 32.86 | 32.97 | 20,579 | +0.11(+0.34%) |
Nov 11, 2021 | 32.89 | 32.91 | 32.85 | 32.86 | 4,872 | +0.04(+0.12%) |
Nov 10, 2021 | 32.95 | 32.79 | 32.82 | 1,280 | -0.18(-0.55%) | |
Nov 09, 2021 | 33.08 | 33.10 | 32.95 | 33.00 | 9,659 | -0.02(-0.06%) |
Nov 08, 2021 | 33.12 | 33.12 | 33.02 | 33.02 | 10,690 | -0.04(-0.12%) |
Nov 05, 2021 | 33.08 | 33.18 | 33.02 | 33.06 | 8,743 | +0.05(+0.15%) |
Nov 04, 2021 | 32.95 | 33.05 | 32.95 | 33.01 | 3,747 | +0.10(+0.30%) |
Nov 03, 2021 | 32.76 | 32.93 | 32.76 | 32.91 | 3,578 | +0.09(+0.27%) |
Nov 02, 2021 | 32.79 | 32.84 | 32.79 | 32.82 | 6,394 | +0.09(+0.27%) |