Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.74 | 32.02 | 760,573 | +0.05(+0.14%) | ||
Jan 28, 2022 | 31.77 | 32.00 | 31.18 | 31.98 | 506,391 | +0.19(+0.60%) |
Jan 27, 2022 | 32.22 | 32.62 | 31.55 | 31.78 | 598,305 | -0.31(-0.97%) |
Jan 26, 2022 | 32.54 | 32.90 | 31.72 | 32.09 | 515,508 | -0.39(-1.21%) |
Jan 25, 2022 | 32.22 | 32.82 | 31.65 | 32.49 | 364,827 | +0.01(+0.03%) |
Jan 24, 2022 | 31.47 | 32.58 | 31.39 | 32.48 | 1,025,891 | +0.66(+2.07%) |
Jan 21, 2022 | 32.05 | 32.68 | 31.68 | 31.82 | 422,994 | -0.53(-1.64%) |
Jan 20, 2022 | 33.27 | 34.57 | 32.27 | 32.35 | 521,920 | -1.04(-3.12%) |
Jan 19, 2022 | 34.30 | 34.30 | 33.24 | 33.39 | 739,056 | -0.80(-2.33%) |
Jan 18, 2022 | 34.50 | 34.80 | 34.05 | 34.19 | 612,315 | -0.10(-0.29%) |
Jan 14, 2022 | 34.29 | 0 | +0.64(+1.90%) | |||
Jan 13, 2022 | 33.20 | 33.75 | 33.14 | 33.65 | 536,899 | +0.53(+1.60%) |
Jan 12, 2022 | 33.04 | 33.29 | 32.50 | 33.12 | 1,186,155 | +0.11(+0.33%) |
Jan 11, 2022 | 33.32 | 33.36 | 32.40 | 33.01 | 363,402 | -0.24(-0.71%) |
Jan 10, 2022 | 33.13 | 33.52 | 33.04 | 33.25 | 408,852 | +0.32(+0.97%) |
Jan 07, 2022 | 32.66 | 32.96 | 32.37 | 32.93 | 555,788 | +0.24(+0.73%) |
Jan 06, 2022 | 32.14 | 32.78 | 31.84 | 32.69 | 437,350 | +1.14(+3.62%) |
Jan 05, 2022 | 31.58 | 32.03 | 31.36 | 31.55 | 704,060 | +0.19(+0.61%) |
Jan 04, 2022 | 31.26 | 31.67 | 30.91 | 31.35 | 237,061 | +0.59(+1.93%) |
Jan 03, 2022 | 30.66 | 31.33 | 30.47 | 30.76 | 257,250 | +0.24(+0.78%) |
Dec 31, 2021 | 30.34 | 30.69 | 30.27 | 30.52 | 171,543 | +0.12(+0.39%) |
Dec 30, 2021 | 29.52 | 30.92 | 29.52 | 30.40 | 265,210 | -0.28(-0.92%) |
Dec 29, 2021 | 30.68 | 30.91 | 30.56 | 30.69 | 208,417 | -0.05(-0.15%) |
Dec 28, 2021 | 30.38 | 30.91 | 30.30 | 30.73 | 251,216 | +0.33(+1.08%) |
Dec 27, 2021 | 30.27 | 30.41 | 29.91 | 30.40 | 216,327 | +0.27(+0.88%) |
Dec 23, 2021 | 30.19 | 30.46 | 30.14 | 30.14 | 386,400 | +0.16(+0.55%) |
Dec 22, 2021 | 29.85 | 30.05 | 29.64 | 29.97 | 262,476 | +0.10(+0.34%) |
Dec 21, 2021 | 29.47 | 30.05 | 29.47 | 29.87 | 415,270 | +0.52(+1.78%) |
Dec 20, 2021 | 29.00 | 29.42 | 28.56 | 29.35 | 566,217 | -0.07(-0.25%) |
Dec 17, 2021 | 29.80 | 29.80 | 29.06 | 29.42 | 1,746,148 | -0.27(-0.92%) |
Dec 16, 2021 | 30.42 | 30.61 | 29.57 | 29.70 | 507,339 | -0.53(-1.75%) |
Dec 15, 2021 | 30.19 | 30.51 | 29.90 | 30.23 | 380,142 | +0.19(+0.64%) |
Dec 14, 2021 | 29.97 | 30.54 | 29.87 | 30.04 | 440,228 | +0.16(+0.55%) |
Dec 13, 2021 | 30.10 | 30.13 | 29.48 | 29.87 | 305,047 | -0.37(-1.21%) |
Dec 10, 2021 | 30.27 | 30.44 | 29.84 | 30.24 | 199,536 | +0.16(+0.55%) |
Dec 09, 2021 | 30.35 | 30.35 | 29.85 | 30.07 | 224,182 | -0.44(-1.44%) |
Dec 08, 2021 | 30.51 | 30.98 | 30.39 | 30.51 | 243,782 | -0.20(-0.65%) |
Dec 07, 2021 | 31.05 | 31.25 | 30.51 | 30.71 | 309,358 | -0.13(-0.42%) |
Dec 06, 2021 | 30.46 | 30.99 | 30.38 | 30.84 | 404,100 | +0.82(+2.74%) |
Dec 03, 2021 | 30.48 | 31.05 | 29.78 | 30.02 | 283,139 | -0.26(-0.85%) |
Dec 02, 2021 | 29.59 | 30.48 | 29.32 | 30.27 | 298,850 | +0.96(+3.27%) |
Dec 01, 2021 | 30.35 | 30.90 | 29.31 | 29.31 | 434,825 | -0.39(-1.32%) |
Nov 30, 2021 | 29.63 | 29.94 | 29.20 | 29.71 | 445,829 | -0.33(-1.10%) |
Nov 29, 2021 | 30.73 | 30.95 | 29.79 | 30.04 | 429,138 | -0.13(-0.42%) |
Nov 26, 2021 | 30.98 | 31.53 | 29.37 | 30.16 | 255,841 | -2.10(-6.52%) |
Nov 24, 2021 | 32.41 | 32.55 | 32.10 | 32.27 | 177,514 | -0.25(-0.76%) |
Nov 23, 2021 | 32.48 | 32.63 | 32.14 | 32.51 | 213,526 | +0.37(+1.17%) |
Nov 22, 2021 | 31.88 | 32.66 | 31.71 | 32.14 | 277,686 | +0.51(+1.62%) |
Nov 19, 2021 | 32.00 | 32.13 | 31.36 | 31.63 | 388,197 | -0.68(-2.09%) |
Nov 18, 2021 | 32.01 | 32.32 | 32.22 | 32.30 | 394,097 | +0.31(+0.97%) |
Nov 17, 2021 | 32.25 | 32.25 | 31.49 | 31.99 | 321,233 | -0.26(-0.79%) |
Nov 16, 2021 | 32.64 | 32.64 | 32.16 | 32.25 | 345,268 | -0.35(-1.07%) |
Nov 15, 2021 | 32.73 | 32.82 | 32.45 | 32.60 | 794,680 | +0.01(+0.03%) |
Nov 12, 2021 | 32.82 | 32.82 | 32.29 | 32.59 | 196,174 | -0.27(-0.81%) |
Nov 11, 2021 | 32.80 | 32.90 | 32.55 | 32.85 | 178,529 | +0.09(+0.28%) |
Nov 10, 2021 | 32.46 | 32.76 | 217,176 | +0.47(+1.44%) | ||
Nov 09, 2021 | 32.68 | 33.27 | 32.19 | 32.30 | 242,317 | -0.58(-1.75%) |
Nov 08, 2021 | 33.17 | 33.32 | 32.71 | 32.87 | 220,971 | -0.26(-0.77%) |
Nov 05, 2021 | 32.82 | 33.39 | 32.71 | 33.13 | 283,794 | +0.54(+1.66%) |
Nov 04, 2021 | 33.13 | 33.17 | 32.33 | 32.59 | 222,708 | -0.48(-1.44%) |
Nov 03, 2021 | 32.39 | 33.43 | 32.39 | 33.06 | 346,777 | +0.53(+1.62%) |
Nov 02, 2021 | 32.75 | 32.90 | 32.49 | 32.54 | 481,014 | -0.25(-0.78%) |