Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.56 | 32.85 | 32.50 | 32.82 | 7,134 | +0.48(+1.49%) |
Jan 28, 2022 | 32.03 | 32.34 | 31.88 | 32.34 | 4,597 | -0.01(-0.03%) |
Jan 27, 2022 | 32.62 | 32.63 | 32.22 | 32.35 | 6,094 | -0.07(-0.21%) |
Jan 26, 2022 | 32.87 | 32.88 | 32.42 | 32.42 | 7,468 | -0.34(-1.04%) |
Jan 25, 2022 | 32.52 | 32.89 | 32.52 | 32.76 | 17,355 | +0.05(+0.16%) |
Jan 24, 2022 | 32.63 | 32.70 | 32.19 | 32.70 | 21,837 | -0.30(-0.90%) |
Jan 21, 2022 | 33.29 | 33.35 | 33.00 | 33.00 | 7,801 | -0.35(-1.06%) |
Jan 20, 2022 | 33.62 | 33.78 | 33.35 | 33.35 | 5,998 | -0.25(-0.75%) |
Jan 19, 2022 | 33.79 | 33.79 | 33.61 | 33.61 | 6,283 | +0.03(+0.09%) |
Jan 18, 2022 | 33.47 | 33.78 | 33.47 | 33.58 | 6,684 | -0.20(-0.61%) |
Jan 14, 2022 | 33.78 | 0 | +0.28(+0.83%) | |||
Jan 13, 2022 | 33.71 | 33.72 | 33.50 | 33.50 | 8,223 | -0.01(-0.03%) |
Jan 12, 2022 | 33.31 | 33.57 | 33.31 | 33.51 | 33,999 | +0.28(+0.83%) |
Jan 11, 2022 | 33.00 | 33.32 | 32.86 | 33.23 | 4,666 | +0.28(+0.84%) |
Jan 10, 2022 | 32.83 | 32.97 | 32.63 | 32.95 | 1,869 | +0.18(+0.55%) |
Jan 07, 2022 | 32.75 | 32.87 | 32.58 | 32.78 | 15,616 | +0.15(+0.44%) |
Jan 06, 2022 | 32.67 | 32.81 | 32.63 | 32.63 | 1,291 | +0.10(+0.30%) |
Jan 05, 2022 | 32.80 | 33.02 | 32.51 | 32.53 | 5,461 | -0.12(-0.37%) |
Jan 04, 2022 | 32.78 | 32.78 | 32.61 | 32.65 | 10,854 | +0.31(+0.95%) |
Jan 03, 2022 | 32.13 | 32.36 | 32.13 | 32.34 | 2,369 | +0.23(+0.73%) |
Dec 31, 2021 | 32.01 | 32.26 | 32.01 | 32.11 | 9,771 | +0.16(+0.50%) |
Dec 30, 2021 | 31.96 | 32.01 | 31.93 | 31.95 | 10,659 | -0.06(-0.19%) |
Dec 29, 2021 | 32.02 | 32.24 | 31.94 | 32.01 | 24,597 | -0.00(-0.01%) |
Dec 28, 2021 | 31.95 | 32.12 | 31.95 | 32.01 | 12,181 | +0.01(+0.04%) |
Dec 27, 2021 | 31.96 | 32.00 | 31.93 | 32.00 | 2,767 | +0.24(+0.74%) |
Dec 23, 2021 | 31.49 | 31.84 | 31.49 | 31.76 | 4,385 | +0.22(+0.71%) |
Dec 22, 2021 | 31.37 | 31.60 | 31.22 | 31.54 | 18,217 | +0.33(+1.05%) |
Dec 21, 2021 | 30.84 | 31.22 | 30.84 | 31.22 | 1,823 | +0.60(+1.95%) |
Dec 20, 2021 | 31.97 | 32.00 | 30.56 | 30.62 | 24,047 | -1.95(-5.99%) |
Dec 17, 2021 | 32.42 | 32.70 | 32.42 | 32.57 | 3,522 | -0.19(-0.57%) |
Dec 16, 2021 | 32.87 | 32.89 | 32.67 | 32.76 | 5,497 | +0.11(+0.33%) |
Dec 15, 2021 | 32.38 | 32.66 | 32.22 | 32.65 | 5,286 | +0.02(+0.06%) |
Dec 14, 2021 | 32.39 | 32.65 | 32.39 | 32.63 | 4,489 | -0.05(-0.15%) |
Dec 13, 2021 | 32.77 | 32.86 | 32.62 | 32.68 | 7,939 | -0.49(-1.49%) |
Dec 10, 2021 | 33.07 | 33.17 | 33.07 | 33.17 | 8,810 | +0.05(+0.16%) |
Dec 09, 2021 | 33.10 | 33.19 | 32.99 | 33.12 | 20,204 | -0.19(-0.57%) |
Dec 08, 2021 | 33.22 | 33.34 | 33.22 | 33.31 | 1,433 | +0.10(+0.30%) |
Dec 07, 2021 | 32.83 | 33.29 | 32.83 | 33.21 | 7,225 | +0.43(+1.31%) |
Dec 06, 2021 | 32.67 | 32.91 | 32.67 | 32.78 | 20,761 | +0.27(+0.84%) |
Dec 03, 2021 | 32.49 | 32.55 | 32.40 | 32.51 | 3,979 | -0.25(-0.77%) |
Dec 02, 2021 | 32.58 | 32.88 | 32.58 | 32.76 | 4,565 | +0.49(+1.52%) |
Dec 01, 2021 | 32.85 | 32.87 | 32.25 | 32.27 | 6,566 | -0.15(-0.47%) |
Nov 30, 2021 | 32.63 | 32.63 | 32.62 | 32.42 | 5,108 | -0.29(-0.87%) |
Nov 29, 2021 | 32.76 | 32.87 | 32.64 | 32.71 | 6,062 | +0.00(+0.01%) |
Nov 26, 2021 | 32.94 | 32.94 | 32.58 | 32.71 | 2,682 | -1.24(-3.66%) |
Nov 24, 2021 | 33.97 | 33.99 | 33.94 | 33.95 | 9,808 | -0.11(-0.31%) |
Nov 23, 2021 | 34.01 | 34.06 | 33.94 | 34.06 | 13,553 | +0.06(+0.16%) |
Nov 22, 2021 | 34.01 | 34.23 | 34.00 | 34.00 | 16,191 | +0.05(+0.16%) |
Nov 19, 2021 | 33.99 | 33.99 | 33.92 | 33.95 | 3,001 | -0.38(-1.11%) |
Nov 18, 2021 | 34.24 | 34.35 | 34.32 | 34.32 | 6,115 | -0.12(-0.35%) |
Nov 17, 2021 | 34.52 | 34.55 | 34.41 | 34.44 | 3,684 | -0.08(-0.23%) |
Nov 16, 2021 | 34.57 | 34.58 | 34.50 | 34.52 | 5,926 | -0.02(-0.05%) |
Nov 15, 2021 | 34.65 | 34.67 | 34.54 | 34.54 | 2,060 | +0.05(+0.14%) |
Nov 12, 2021 | 34.45 | 34.49 | 34.45 | 34.49 | 2,475 | +0.07(+0.20%) |
Nov 11, 2021 | 34.47 | 34.49 | 34.42 | 34.42 | 2,318 | +0.07(+0.22%) |
Nov 10, 2021 | 34.52 | 34.35 | 34.35 | 705 | -0.11(-0.32%) | |
Nov 09, 2021 | 34.48 | 34.48 | 34.46 | 34.46 | 507 | -0.09(-0.27%) |
Nov 08, 2021 | 34.53 | 34.60 | 34.51 | 34.55 | 4,177 | +0.15(+0.45%) |
Nov 05, 2021 | 34.41 | 34.49 | 34.39 | 34.40 | 5,031 | +0.32(+0.94%) |
Nov 04, 2021 | 34.11 | 34.13 | 34.08 | 34.08 | 2,772 | -0.47(-1.37%) |
Nov 03, 2021 | 34.19 | 34.55 | 34.19 | 34.55 | 8,497 | +0.35(+1.01%) |
Nov 02, 2021 | 34.37 | 34.37 | 34.21 | 34.21 | 468 | -0.32(-0.93%) |