Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.75 | 31.99 | 31.99 | 74,839 | +0.24(+0.74%) | |
Jan 28, 2022 | 31.55 | 31.70 | 31.35 | 31.75 | 52,329 | +0.30(+0.96%) |
Jan 27, 2022 | 31.44 | 31.77 | 31.17 | 31.45 | 160,987 | +0.10(+0.33%) |
Jan 26, 2022 | 31.76 | 32.04 | 31.25 | 31.35 | 68,456 | -0.37(-1.16%) |
Jan 25, 2022 | 31.91 | 31.92 | 31.49 | 31.71 | 160,629 | -0.03(-0.09%) |
Jan 24, 2022 | 31.85 | 31.91 | 31.29 | 31.74 | 152,514 | -0.37(-1.14%) |
Jan 21, 2022 | 32.22 | 32.44 | 32.09 | 32.11 | 58,967 | -0.37(-1.13%) |
Jan 20, 2022 | 32.46 | 32.57 | 32.32 | 32.48 | 22,815 | +0.21(+0.64%) |
Jan 19, 2022 | 32.52 | 32.57 | 32.22 | 32.27 | 84,450 | +0.08(+0.26%) |
Jan 18, 2022 | 32.34 | 32.53 | 32.15 | 32.18 | 89,221 | -0.77(-2.34%) |
Jan 14, 2022 | 32.96 | 0 | -0.04(-0.11%) | |||
Jan 13, 2022 | 33.04 | 33.21 | 32.98 | 32.99 | 90,835 | -0.14(-0.43%) |
Jan 12, 2022 | 32.70 | 33.43 | 32.70 | 33.14 | 150,804 | +0.35(+1.06%) |
Jan 11, 2022 | 32.39 | 32.95 | 32.39 | 32.79 | 81,067 | +0.29(+0.90%) |
Jan 10, 2022 | 32.54 | 32.64 | 32.29 | 32.50 | 57,027 | +0.00(+0.00%) |
Jan 07, 2022 | 32.31 | 32.66 | 32.31 | 32.50 | 40,490 | +0.28(+0.88%) |
Jan 06, 2022 | 32.29 | 32.43 | 32.16 | 32.21 | 75,943 | +0.10(+0.32%) |
Jan 05, 2022 | 32.79 | 32.79 | 32.06 | 32.11 | 133,071 | -0.89(-2.71%) |
Jan 04, 2022 | 32.85 | 33.12 | 32.75 | 33.00 | 293,461 | +0.46(+1.42%) |
Jan 03, 2022 | 32.49 | 32.63 | 32.39 | 32.54 | 70,515 | +0.06(+0.17%) |
Dec 31, 2021 | 32.52 | 32.62 | 32.43 | 32.49 | 41,892 | -0.04(-0.12%) |
Dec 30, 2021 | 32.49 | 32.62 | 32.46 | 32.52 | 29,551 | +0.13(+0.41%) |
Dec 29, 2021 | 32.29 | 32.47 | 32.26 | 32.39 | 32,829 | +0.08(+0.23%) |
Dec 28, 2021 | 32.56 | 32.68 | 32.26 | 32.31 | 30,392 | -0.24(-0.75%) |
Dec 27, 2021 | 32.22 | 32.67 | 32.22 | 32.56 | 65,182 | +0.32(+0.99%) |
Dec 23, 2021 | 32.26 | 32.46 | 32.03 | 32.24 | 45,565 | -0.18(-0.55%) |
Dec 22, 2021 | 32.14 | 32.42 | 32.14 | 32.42 | 49,491 | +0.12(+0.38%) |
Dec 21, 2021 | 32.11 | 32.44 | 32.11 | 32.30 | 39,552 | +0.34(+1.06%) |
Dec 20, 2021 | 31.84 | 32.20 | 31.84 | 31.96 | 98,570 | +0.08(+0.27%) |
Dec 17, 2021 | 31.98 | 32.28 | 31.82 | 31.87 | 77,211 | -0.04(-0.12%) |
Dec 16, 2021 | 31.77 | 32.24 | 31.77 | 31.91 | 23,266 | +0.04(+0.12%) |
Dec 15, 2021 | 32.03 | 32.36 | 31.77 | 31.87 | 56,651 | -0.07(-0.21%) |
Dec 14, 2021 | 32.12 | 32.12 | 31.85 | 31.94 | 36,672 | -0.07(-0.21%) |
Dec 13, 2021 | 32.29 | 32.44 | 31.92 | 32.00 | 66,133 | -0.19(-0.58%) |
Dec 10, 2021 | 32.19 | 32.30 | 31.99 | 32.19 | 89,680 | +0.13(+0.41%) |
Dec 09, 2021 | 32.13 | 32.35 | 32.05 | 32.06 | 24,813 | -0.12(-0.38%) |
Dec 08, 2021 | 32.27 | 32.34 | 32.08 | 32.18 | 45,489 | -0.12(-0.38%) |
Dec 07, 2021 | 32.08 | 32.45 | 31.98 | 32.30 | 96,474 | +0.59(+1.86%) |
Dec 06, 2021 | 31.96 | 31.96 | 31.65 | 31.71 | 75,686 | -0.13(-0.41%) |
Dec 03, 2021 | 32.37 | 32.37 | 31.72 | 31.84 | 106,254 | -0.52(-1.62%) |
Dec 02, 2021 | 32.40 | 32.61 | 32.07 | 32.37 | 75,886 | +0.21(+0.64%) |
Dec 01, 2021 | 32.38 | 32.57 | 32.06 | 32.16 | 109,808 | +0.10(+0.32%) |
Nov 30, 2021 | 32.04 | 32.25 | 31.94 | 32.06 | 50,926 | -0.20(-0.61%) |
Nov 29, 2021 | 32.39 | 32.70 | 31.82 | 32.26 | 209,542 | +0.03(+0.09%) |
Nov 26, 2021 | 32.37 | 32.66 | 32.23 | 32.23 | 24,072 | -0.46(-1.40%) |
Nov 24, 2021 | 32.67 | 32.84 | 32.56 | 32.69 | 39,428 | +0.15(+0.46%) |
Nov 23, 2021 | 32.87 | 32.87 | 32.47 | 32.54 | 250,683 | -0.14(-0.43%) |
Nov 22, 2021 | 32.96 | 32.96 | 32.46 | 32.68 | 223,985 | -0.28(-0.85%) |
Nov 19, 2021 | 33.12 | 33.37 | 32.85 | 32.96 | 37,271 | -0.25(-0.76%) |
Nov 18, 2021 | 33.26 | 33.43 | 33.21 | 33.21 | 56,122 | +0.03(+0.08%) |
Nov 17, 2021 | 33.44 | 33.53 | 33.13 | 33.18 | 215,936 | -0.50(-1.47%) |
Nov 16, 2021 | 33.66 | 33.84 | 33.57 | 33.68 | 74,945 | -0.07(-0.22%) |
Nov 15, 2021 | 33.82 | 33.93 | 33.68 | 33.75 | 74,942 | -0.08(-0.25%) |
Nov 12, 2021 | 34.00 | 34.21 | 33.84 | 33.84 | 62,047 | -0.18(-0.52%) |
Nov 11, 2021 | 34.02 | 34.11 | 33.92 | 34.01 | 45,320 | +0.03(+0.08%) |
Nov 10, 2021 | 34.27 | 33.82 | 33.99 | 61,938 | +0.10(+0.30%) | |
Nov 09, 2021 | 33.87 | 34.14 | 33.86 | 33.88 | 64,391 | -0.13(-0.39%) |
Nov 08, 2021 | 33.92 | 34.15 | 33.82 | 34.01 | 110,034 | +0.20(+0.58%) |
Nov 05, 2021 | 33.86 | 33.96 | 33.67 | 33.82 | 28,948 | -0.05(-0.14%) |
Nov 04, 2021 | 33.88 | 33.96 | 33.70 | 33.86 | 50,568 | +0.14(+0.42%) |
Nov 03, 2021 | 33.70 | 33.86 | 33.58 | 33.72 | 55,763 | +0.06(+0.17%) |
Nov 02, 2021 | 33.68 | 33.93 | 33.59 | 33.67 | 55,726 | +0.05(+0.14%) |