Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.53 | 30.31 | 30.18 | 1,623,562 | +0.22(+0.74%) | |
Jan 28, 2022 | 29.99 | 29.99 | 29.09 | 29.96 | 1,044,831 | -0.09(-0.31%) |
Jan 27, 2022 | 30.63 | 31.28 | 29.68 | 30.05 | 1,021,711 | -0.04(-0.12%) |
Jan 26, 2022 | 30.71 | 31.13 | 29.66 | 30.09 | 1,199,185 | -0.38(-1.24%) |
Jan 25, 2022 | 29.56 | 30.73 | 28.88 | 30.47 | 1,201,879 | +0.25(+0.82%) |
Jan 24, 2022 | 30.10 | 30.45 | 28.68 | 30.22 | 1,900,910 | -0.72(-2.33%) |
Jan 21, 2022 | 31.06 | 31.87 | 30.83 | 30.94 | 1,186,733 | -0.74(-2.33%) |
Jan 20, 2022 | 32.75 | 32.93 | 31.61 | 31.68 | 1,023,828 | -1.12(-3.40%) |
Jan 19, 2022 | 33.40 | 33.52 | 32.76 | 32.79 | 1,230,312 | -0.08(-0.25%) |
Jan 18, 2022 | 33.26 | 33.41 | 32.32 | 32.88 | 1,031,483 | -0.49(-1.47%) |
Jan 14, 2022 | 33.36 | 0 | +0.08(+0.25%) | |||
Jan 13, 2022 | 33.22 | 33.85 | 33.16 | 33.28 | 862,675 | +0.09(+0.28%) |
Jan 12, 2022 | 33.34 | 33.50 | 32.89 | 33.19 | 693,353 | +0.37(+1.12%) |
Jan 11, 2022 | 32.76 | 33.65 | 32.17 | 32.82 | 794,904 | +0.46(+1.43%) |
Jan 10, 2022 | 33.37 | 33.83 | 31.93 | 32.36 | 1,191,726 | -0.89(-2.66%) |
Jan 07, 2022 | 32.99 | 33.52 | 32.79 | 33.24 | 1,153,216 | +0.31(+0.95%) |
Jan 06, 2022 | 32.57 | 33.53 | 32.57 | 32.93 | 1,556,998 | +0.45(+1.39%) |
Jan 05, 2022 | 33.12 | 33.53 | 32.33 | 32.48 | 1,740,562 | -0.39(-1.18%) |
Jan 04, 2022 | 31.87 | 33.02 | 31.76 | 32.87 | 2,318,182 | +1.49(+4.76%) |
Jan 03, 2022 | 31.28 | 32.08 | 31.25 | 31.37 | 1,258,084 | +0.41(+1.31%) |
Dec 31, 2021 | 30.50 | 31.24 | 30.49 | 30.97 | 1,118,762 | +0.35(+1.15%) |
Dec 30, 2021 | 30.79 | 31.45 | 30.60 | 30.61 | 999,211 | -0.03(-0.09%) |
Dec 29, 2021 | 30.23 | 30.77 | 30.22 | 30.64 | 1,416,813 | +0.10(+0.33%) |
Dec 28, 2021 | 30.16 | 30.99 | 30.01 | 30.54 | 1,457,258 | +0.50(+1.66%) |
Dec 27, 2021 | 29.45 | 30.09 | 29.21 | 30.04 | 1,316,772 | +0.77(+2.65%) |
Dec 23, 2021 | 29.66 | 29.71 | 29.14 | 29.27 | 1,177,131 | -0.42(-1.40%) |
Dec 22, 2021 | 29.45 | 29.82 | 29.34 | 29.68 | 1,076,396 | +0.19(+0.66%) |
Dec 21, 2021 | 29.26 | 29.64 | 29.07 | 29.49 | 1,481,830 | +0.56(+1.95%) |
Dec 20, 2021 | 29.21 | 29.21 | 28.10 | 28.93 | 1,374,106 | -0.99(-3.30%) |
Dec 17, 2021 | 30.02 | 30.25 | 29.61 | 29.91 | 3,003,727 | -0.30(-0.98%) |
Dec 16, 2021 | 30.40 | 30.86 | 30.12 | 30.21 | 1,258,814 | +0.13(+0.43%) |
Dec 15, 2021 | 29.62 | 30.11 | 28.77 | 30.08 | 1,645,854 | +0.73(+2.48%) |
Dec 14, 2021 | 28.96 | 29.99 | 28.93 | 29.35 | 1,360,497 | +0.31(+1.08%) |
Dec 13, 2021 | 30.08 | 30.26 | 28.88 | 29.04 | 1,080,773 | -1.04(-3.47%) |
Dec 10, 2021 | 30.72 | 31.07 | 29.99 | 30.08 | 1,195,465 | -0.21(-0.70%) |
Dec 09, 2021 | 29.20 | 30.52 | 29.09 | 30.29 | 1,446,640 | +0.63(+2.11%) |
Dec 08, 2021 | 29.67 | 30.03 | 29.45 | 29.66 | 1,165,180 | +0.18(+0.63%) |
Dec 07, 2021 | 28.71 | 29.77 | 28.66 | 29.48 | 1,777,309 | +1.40(+5.00%) |
Dec 06, 2021 | 27.46 | 28.49 | 26.90 | 28.08 | 1,736,074 | +1.09(+4.03%) |
Dec 03, 2021 | 27.67 | 27.94 | 26.63 | 26.99 | 1,849,931 | -0.53(-1.91%) |
Dec 02, 2021 | 27.73 | 27.99 | 27.23 | 27.51 | 1,770,590 | +0.11(+0.40%) |
Dec 01, 2021 | 28.30 | 29.24 | 27.39 | 27.40 | 1,945,073 | +0.00(+0.00%) |
Nov 30, 2021 | 28.20 | 28.38 | 27.00 | 27.40 | 2,247,909 | -1.24(-4.32%) |
Nov 29, 2021 | 29.06 | 29.33 | 28.17 | 28.64 | 1,565,389 | +0.18(+0.62%) |
Nov 26, 2021 | 28.74 | 29.19 | 27.96 | 28.46 | 1,060,269 | -1.54(-5.14%) |
Nov 24, 2021 | 30.39 | 30.75 | 30.00 | 30.01 | 895,069 | -0.55(-1.81%) |
Nov 23, 2021 | 29.92 | 30.67 | 29.72 | 30.56 | 1,186,626 | +0.73(+2.44%) |
Nov 22, 2021 | 29.53 | 30.40 | 29.47 | 29.83 | 1,401,418 | +0.54(+1.83%) |
Nov 19, 2021 | 29.06 | 29.42 | 28.81 | 29.30 | 1,296,142 | -0.14(-0.47%) |
Nov 18, 2021 | 30.08 | 29.57 | 29.39 | 29.43 | 1,074,167 | -0.47(-1.57%) |
Nov 17, 2021 | 30.44 | 30.58 | 29.74 | 29.90 | 1,165,101 | -0.59(-1.94%) |
Nov 16, 2021 | 30.55 | 30.90 | 30.42 | 30.49 | 1,028,496 | -0.05(-0.15%) |
Nov 15, 2021 | 30.84 | 31.13 | 30.40 | 30.54 | 992,615 | -0.06(-0.18%) |
Nov 12, 2021 | 29.89 | 30.71 | 29.75 | 30.60 | 1,439,023 | +0.94(+3.17%) |
Nov 11, 2021 | 29.14 | 29.80 | 28.81 | 29.66 | 1,194,127 | +1.00(+3.48%) |
Nov 10, 2021 | 28.70 | 28.66 | 1,118,865 | -0.25(-0.86%) | ||
Nov 09, 2021 | 28.99 | 29.41 | 28.34 | 28.90 | 1,481,778 | -0.15(-0.50%) |
Nov 08, 2021 | 30.26 | 30.57 | 29.02 | 29.05 | 2,001,483 | -0.76(-2.55%) |
Nov 05, 2021 | 29.44 | 29.98 | 29.02 | 29.81 | 3,290,183 | +2.78(+10.30%) |
Nov 04, 2021 | 27.74 | 27.89 | 26.58 | 27.03 | 1,847,705 | -0.58(-2.09%) |
Nov 03, 2021 | 26.96 | 28.00 | 26.92 | 27.60 | 1,253,358 | +0.60(+2.20%) |
Nov 02, 2021 | 26.17 | 27.13 | 26.08 | 27.01 | 1,376,900 | +0.72(+2.75%) |