Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.29 | 30.54 | 30.54 | 68,352 | +0.25(+0.84%) | |
Jan 28, 2022 | 29.83 | 30.28 | 29.74 | 30.28 | 35,389 | +0.54(+1.81%) |
Jan 27, 2022 | 29.71 | 30.29 | 29.70 | 29.74 | 73,147 | +0.08(+0.26%) |
Jan 26, 2022 | 30.59 | 30.59 | 29.61 | 29.67 | 96,932 | -0.67(-2.22%) |
Jan 25, 2022 | 30.19 | 30.53 | 29.33 | 30.34 | 153,256 | +0.18(+0.60%) |
Jan 24, 2022 | 30.83 | 32.78 | 30.14 | 30.16 | 213,366 | -0.66(-2.14%) |
Jan 21, 2022 | 30.48 | 30.84 | 30.33 | 30.82 | 55,926 | +0.50(+1.66%) |
Jan 20, 2022 | 30.13 | 30.32 | 30.13 | 30.32 | 41,721 | +0.04(+0.14%) |
Jan 19, 2022 | 30.29 | 30.47 | 30.15 | 30.27 | 29,637 | -0.04(-0.12%) |
Jan 18, 2022 | 30.14 | 30.42 | 29.90 | 30.31 | 32,762 | +0.00(+0.01%) |
Jan 14, 2022 | 30.30 | 0 | -0.19(-0.63%) | |||
Jan 13, 2022 | 30.40 | 30.50 | 30.25 | 30.50 | 13,975 | +0.13(+0.43%) |
Jan 12, 2022 | 30.64 | 30.64 | 30.31 | 30.37 | 47,536 | -0.04(-0.14%) |
Jan 11, 2022 | 30.33 | 30.59 | 29.87 | 30.41 | 13,889 | +0.18(+0.58%) |
Jan 10, 2022 | 30.62 | 30.63 | 30.22 | 30.23 | 74,761 | -0.14(-0.45%) |
Jan 07, 2022 | 30.26 | 30.41 | 30.26 | 30.37 | 142,829 | +0.05(+0.16%) |
Jan 06, 2022 | 30.57 | 30.57 | 30.19 | 30.32 | 26,893 | +0.21(+0.71%) |
Jan 05, 2022 | 30.41 | 30.93 | 30.07 | 30.11 | 42,887 | -0.27(-0.89%) |
Jan 04, 2022 | 30.30 | 30.42 | 30.22 | 30.38 | 85,693 | +0.16(+0.54%) |
Jan 03, 2022 | 30.39 | 30.80 | 30.07 | 30.21 | 34,698 | -0.24(-0.77%) |
Dec 31, 2021 | 30.35 | 30.46 | 30.34 | 30.45 | 16,358 | +0.16(+0.52%) |
Dec 30, 2021 | 30.58 | 30.71 | 30.29 | 30.29 | 33,981 | -0.17(-0.55%) |
Dec 29, 2021 | 30.39 | 30.55 | 30.38 | 30.46 | 10,064 | +0.03(+0.08%) |
Dec 28, 2021 | 29.88 | 31.95 | 29.88 | 30.43 | 16,645 | +0.06(+0.21%) |
Dec 27, 2021 | 30.25 | 30.48 | 30.22 | 30.37 | 29,423 | +0.15(+0.49%) |
Dec 23, 2021 | 30.17 | 30.25 | 30.03 | 30.22 | 51,909 | +0.07(+0.24%) |
Dec 22, 2021 | 29.72 | 30.15 | 29.72 | 30.15 | 52,574 | +0.30(+0.99%) |
Dec 21, 2021 | 29.67 | 29.86 | 29.56 | 29.85 | 151,628 | +0.24(+0.81%) |
Dec 20, 2021 | 29.51 | 29.61 | 29.40 | 29.61 | 5,085 | +0.11(+0.39%) |
Dec 17, 2021 | 29.44 | 29.61 | 29.11 | 29.50 | 34,973 | -0.01(-0.04%) |
Dec 16, 2021 | 29.38 | 29.58 | 29.37 | 29.51 | 31,721 | +0.23(+0.78%) |
Dec 15, 2021 | 29.21 | 29.37 | 29.20 | 29.28 | 17,586 | +0.04(+0.14%) |
Dec 14, 2021 | 28.68 | 29.45 | 28.68 | 29.24 | 41,633 | +0.19(+0.65%) |
Dec 13, 2021 | 29.31 | 29.46 | 29.05 | 29.05 | 39,833 | -0.37(-1.24%) |
Dec 10, 2021 | 29.27 | 29.42 | 29.27 | 29.42 | 11,144 | +0.16(+0.55%) |
Dec 09, 2021 | 29.18 | 29.51 | 29.14 | 29.26 | 8,484 | +0.08(+0.29%) |
Dec 08, 2021 | 29.35 | 29.49 | 29.11 | 29.17 | 17,241 | -0.25(-0.86%) |
Dec 07, 2021 | 29.19 | 29.72 | 29.12 | 29.43 | 40,261 | +0.25(+0.87%) |
Dec 06, 2021 | 29.24 | 29.39 | 29.17 | 29.17 | 51,177 | +0.13(+0.44%) |
Dec 03, 2021 | 28.87 | 30.71 | 28.86 | 29.05 | 50,310 | +0.11(+0.38%) |
Dec 02, 2021 | 28.77 | 28.95 | 28.74 | 28.94 | 25,532 | +0.30(+1.06%) |
Dec 01, 2021 | 28.63 | 28.93 | 28.60 | 28.63 | 28,787 | -0.04(-0.13%) |
Nov 30, 2021 | 28.88 | 28.94 | 28.57 | 28.67 | 52,197 | -0.28(-0.97%) |
Nov 29, 2021 | 29.04 | 29.38 | 28.78 | 28.95 | 101,515 | -0.06(-0.21%) |
Nov 26, 2021 | 29.03 | 29.06 | 28.65 | 29.01 | 17,816 | +0.10(+0.34%) |
Nov 24, 2021 | 28.88 | 28.91 | 28.80 | 28.91 | 8,622 | -0.06(-0.20%) |
Nov 23, 2021 | 28.73 | 29.01 | 28.73 | 28.97 | 10,518 | +0.31(+1.09%) |
Nov 22, 2021 | 29.07 | 29.07 | 28.62 | 28.66 | 27,213 | -0.48(-1.64%) |
Nov 19, 2021 | 28.70 | 29.14 | 28.53 | 29.13 | 34,031 | +0.39(+1.34%) |
Nov 18, 2021 | 28.82 | 28.76 | 28.70 | 28.75 | 57,491 | -0.11(-0.38%) |
Nov 17, 2021 | 28.90 | 28.94 | 28.72 | 28.86 | 28,859 | -0.10(-0.34%) |
Nov 16, 2021 | 28.90 | 29.01 | 28.90 | 28.96 | 22,004 | -0.02(-0.06%) |
Nov 15, 2021 | 28.96 | 29.05 | 28.96 | 28.97 | 7,746 | +0.03(+0.10%) |
Nov 12, 2021 | 28.91 | 29.00 | 28.90 | 28.94 | 3,833 | -0.00(-0.02%) |
Nov 11, 2021 | 28.98 | 29.04 | 28.95 | 28.95 | 6,333 | -0.01(-0.02%) |
Nov 10, 2021 | 29.04 | 28.89 | 28.95 | 17,198 | -0.01(-0.03%) | |
Nov 09, 2021 | 29.02 | 29.08 | 28.89 | 28.96 | 32,554 | -0.07(-0.26%) |
Nov 08, 2021 | 29.11 | 29.11 | 28.91 | 29.04 | 23,975 | -0.07(-0.23%) |
Nov 05, 2021 | 29.10 | 29.11 | 29.03 | 29.11 | 22,106 | -0.06(-0.20%) |
Nov 04, 2021 | 29.34 | 29.34 | 29.07 | 29.16 | 8,441 | +0.05(+0.18%) |
Nov 03, 2021 | 29.06 | 29.16 | 29.00 | 29.11 | 5,043 | +0.05(+0.17%) |
Nov 02, 2021 | 29.11 | 29.20 | 29.04 | 29.06 | 103,783 | -0.02(-0.08%) |