Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.39 | 30.46 | 30.46 | 22,613 | -0.04(-0.14%) | |
Jan 28, 2022 | 29.73 | 30.51 | 29.73 | 30.50 | 34,399 | +0.55(+1.83%) |
Jan 27, 2022 | 29.87 | 30.24 | 29.87 | 29.95 | 26,592 | -0.10(-0.33%) |
Jan 26, 2022 | 30.48 | 30.61 | 29.82 | 30.05 | 26,678 | -0.52(-1.72%) |
Jan 25, 2022 | 30.17 | 30.60 | 30.13 | 30.57 | 30,403 | +0.40(+1.32%) |
Jan 24, 2022 | 30.38 | 30.44 | 29.44 | 30.17 | 46,198 | -0.21(-0.68%) |
Jan 21, 2022 | 30.41 | 30.47 | 30.24 | 30.38 | 38,526 | +0.11(+0.36%) |
Jan 20, 2022 | 30.71 | 30.75 | 30.19 | 30.27 | 35,275 | -0.27(-0.90%) |
Jan 19, 2022 | 30.36 | 30.55 | 30.20 | 30.55 | 25,832 | +0.35(+1.16%) |
Jan 18, 2022 | 30.66 | 31.20 | 30.18 | 30.20 | 31,771 | -1.00(-3.20%) |
Jan 14, 2022 | 31.20 | 0 | -0.27(-0.85%) | |||
Jan 13, 2022 | 30.94 | 31.68 | 30.82 | 31.46 | 62,395 | +0.65(+2.11%) |
Jan 12, 2022 | 30.71 | 30.89 | 30.60 | 30.81 | 24,030 | +0.26(+0.84%) |
Jan 11, 2022 | 30.40 | 30.57 | 29.87 | 30.56 | 30,840 | +0.28(+0.94%) |
Jan 10, 2022 | 29.82 | 30.46 | 29.70 | 30.27 | 53,590 | +0.37(+1.25%) |
Jan 07, 2022 | 29.96 | 29.96 | 29.75 | 29.90 | 27,446 | -0.11(-0.36%) |
Jan 06, 2022 | 30.18 | 30.53 | 29.97 | 30.01 | 29,620 | -0.24(-0.80%) |
Jan 05, 2022 | 30.11 | 30.56 | 30.11 | 30.25 | 25,939 | +0.37(+1.25%) |
Jan 04, 2022 | 29.72 | 29.92 | 29.49 | 29.87 | 25,837 | +0.31(+1.04%) |
Jan 03, 2022 | 29.56 | 29.76 | 29.44 | 29.57 | 23,481 | -0.17(-0.59%) |
Dec 31, 2021 | 30.27 | 30.39 | 29.64 | 29.74 | 152,561 | -0.93(-3.04%) |
Dec 30, 2021 | 30.50 | 30.86 | 30.50 | 30.67 | 40,169 | +0.17(+0.57%) |
Dec 29, 2021 | 30.64 | 30.71 | 30.39 | 30.50 | 42,907 | -0.02(-0.05%) |
Dec 28, 2021 | 30.67 | 30.83 | 30.51 | 30.51 | 37,820 | -0.23(-0.76%) |
Dec 27, 2021 | 30.82 | 30.84 | 30.52 | 30.75 | 25,164 | -0.07(-0.24%) |
Dec 23, 2021 | 30.71 | 30.87 | 30.45 | 30.82 | 25,612 | +0.10(+0.33%) |
Dec 22, 2021 | 30.59 | 30.93 | 30.43 | 30.72 | 23,037 | -0.01(-0.03%) |
Dec 21, 2021 | 30.83 | 30.96 | 30.51 | 30.73 | 31,890 | -0.17(-0.57%) |
Dec 20, 2021 | 30.66 | 30.99 | 30.55 | 30.91 | 29,697 | -0.02(-0.08%) |
Dec 17, 2021 | 30.78 | 31.40 | 30.21 | 30.93 | 312,311 | +1.37(+4.65%) |
Dec 16, 2021 | 29.05 | 29.74 | 28.85 | 29.56 | 44,600 | +1.25(+4.41%) |
Dec 15, 2021 | 28.10 | 28.64 | 28.06 | 28.31 | 129,044 | +0.12(+0.41%) |
Dec 14, 2021 | 28.23 | 28.32 | 27.85 | 28.19 | 27,684 | -0.07(-0.24%) |
Dec 13, 2021 | 29.11 | 29.11 | 28.19 | 28.26 | 39,720 | -0.54(-1.88%) |
Dec 10, 2021 | 28.60 | 28.81 | 28.44 | 28.80 | 15,796 | +0.21(+0.73%) |
Dec 09, 2021 | 28.84 | 28.84 | 28.41 | 28.59 | 30,397 | +0.07(+0.26%) |
Dec 08, 2021 | 28.02 | 28.57 | 27.94 | 28.52 | 28,325 | +0.66(+2.36%) |
Dec 07, 2021 | 28.16 | 28.16 | 27.71 | 27.86 | 19,578 | +0.00(+0.00%) |
Dec 06, 2021 | 27.66 | 27.89 | 27.64 | 27.86 | 39,305 | +0.75(+2.76%) |
Dec 03, 2021 | 26.82 | 27.12 | 26.68 | 27.11 | 22,387 | +0.22(+0.84%) |
Dec 02, 2021 | 26.58 | 26.94 | 26.46 | 26.88 | 30,116 | +0.30(+1.13%) |
Dec 01, 2021 | 27.67 | 27.67 | 26.53 | 26.58 | 45,053 | -1.13(-4.09%) |
Nov 30, 2021 | 27.96 | 28.08 | 27.49 | 27.72 | 44,420 | -0.12(-0.45%) |
Nov 29, 2021 | 27.56 | 27.90 | 26.99 | 27.84 | 34,548 | +0.17(+0.60%) |
Nov 26, 2021 | 28.23 | 28.23 | 27.43 | 27.68 | 15,312 | -0.97(-3.37%) |
Nov 24, 2021 | 28.31 | 28.81 | 28.21 | 28.64 | 50,802 | +0.70(+2.50%) |
Nov 23, 2021 | 27.59 | 28.18 | 27.59 | 27.94 | 37,799 | +0.40(+1.45%) |
Nov 22, 2021 | 27.91 | 27.91 | 27.35 | 27.54 | 27,793 | -0.30(-1.08%) |
Nov 19, 2021 | 28.12 | 28.12 | 27.71 | 27.84 | 25,058 | -0.27(-0.98%) |
Nov 18, 2021 | 28.35 | 28.12 | 27.77 | 28.12 | 26,483 | -0.34(-1.20%) |
Nov 17, 2021 | 28.64 | 28.66 | 28.13 | 28.46 | 38,520 | -0.40(-1.39%) |
Nov 16, 2021 | 28.53 | 28.90 | 28.52 | 28.86 | 33,164 | +0.48(+1.70%) |
Nov 15, 2021 | 28.32 | 28.58 | 28.13 | 28.37 | 26,575 | -0.07(-0.26%) |
Nov 12, 2021 | 28.57 | 28.57 | 28.25 | 28.45 | 24,710 | -0.04(-0.15%) |
Nov 11, 2021 | 28.63 | 28.71 | 28.02 | 28.49 | 33,295 | -0.04(-0.15%) |
Nov 10, 2021 | 27.68 | 28.62 | 28.53 | 35,504 | +0.98(+3.57%) | |
Nov 09, 2021 | 27.44 | 27.66 | 27.07 | 27.55 | 38,790 | +0.22(+0.82%) |
Nov 08, 2021 | 27.60 | 27.70 | 27.28 | 27.33 | 32,887 | -0.25(-0.91%) |
Nov 05, 2021 | 27.39 | 27.82 | 27.29 | 27.58 | 48,418 | +0.33(+1.22%) |
Nov 04, 2021 | 27.12 | 27.30 | 26.78 | 27.24 | 43,490 | +0.14(+0.52%) |
Nov 03, 2021 | 27.05 | 27.21 | 26.93 | 27.10 | 33,335 | -0.08(-0.31%) |
Nov 02, 2021 | 27.29 | 27.29 | 26.88 | 27.18 | 28,544 | -0.27(-0.97%) |