Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.17 | 30.12 | 76,632 | +0.13(+0.42%) | ||
Jan 28, 2022 | 30.02 | 30.06 | 29.84 | 30.00 | 190,312 | +0.16(+0.55%) |
Jan 27, 2022 | 29.94 | 29.94 | 29.61 | 29.83 | 114,838 | +0.05(+0.15%) |
Jan 26, 2022 | 29.84 | 29.99 | 29.69 | 29.79 | 82,058 | +0.11(+0.37%) |
Jan 25, 2022 | 29.70 | 29.72 | 29.40 | 29.68 | 64,530 | +0.19(+0.65%) |
Jan 24, 2022 | 29.47 | 29.49 | 29.14 | 29.49 | 123,755 | -0.10(-0.34%) |
Jan 21, 2022 | 29.82 | 29.82 | 29.49 | 29.59 | 73,420 | -0.05(-0.18%) |
Jan 20, 2022 | 29.79 | 29.82 | 29.62 | 29.64 | 89,011 | +0.03(+0.09%) |
Jan 19, 2022 | 29.64 | 29.72 | 29.48 | 29.62 | 96,939 | +0.26(+0.90%) |
Jan 18, 2022 | 29.28 | 29.36 | 29.15 | 29.35 | 285,800 | +0.17(+0.59%) |
Jan 14, 2022 | 29.18 | 0 | +0.18(+0.63%) | |||
Jan 13, 2022 | 29.47 | 29.47 | 28.93 | 29.00 | 47,156 | -0.43(-1.45%) |
Jan 12, 2022 | 29.41 | 29.42 | 29.11 | 29.42 | 128,364 | +0.23(+0.78%) |
Jan 11, 2022 | 28.71 | 29.20 | 28.65 | 29.20 | 63,656 | +0.65(+2.26%) |
Jan 10, 2022 | 28.83 | 28.83 | 28.47 | 28.55 | 64,729 | -0.09(-0.32%) |
Jan 07, 2022 | 28.68 | 28.68 | 28.50 | 28.64 | 40,180 | +0.13(+0.45%) |
Jan 06, 2022 | 28.51 | 28.54 | 28.39 | 28.51 | 28,523 | +0.06(+0.22%) |
Jan 05, 2022 | 28.64 | 28.72 | 28.45 | 28.45 | 65,735 | -0.04(-0.13%) |
Jan 04, 2022 | 28.38 | 28.54 | 28.22 | 28.49 | 85,480 | +0.33(+1.16%) |
Jan 03, 2022 | 27.98 | 28.16 | 27.94 | 28.16 | 65,037 | +0.20(+0.72%) |
Dec 31, 2021 | 28.15 | 28.19 | 27.94 | 27.96 | 44,906 | -0.03(-0.10%) |
Dec 30, 2021 | 28.11 | 28.33 | 27.97 | 27.99 | 68,676 | -0.21(-0.74%) |
Dec 29, 2021 | 28.28 | 28.41 | 28.14 | 28.20 | 35,845 | -0.05(-0.19%) |
Dec 28, 2021 | 28.29 | 28.31 | 28.15 | 28.25 | 31,536 | -0.07(-0.26%) |
Dec 27, 2021 | 27.89 | 28.35 | 27.88 | 28.32 | 44,901 | +0.49(+1.76%) |
Dec 23, 2021 | 28.01 | 28.01 | 27.68 | 27.83 | 36,185 | -0.07(-0.26%) |
Dec 22, 2021 | 27.85 | 27.91 | 27.61 | 27.91 | 653,886 | +0.50(+1.83%) |
Dec 21, 2021 | 27.50 | 27.50 | 27.16 | 27.40 | 58,804 | +0.35(+1.28%) |
Dec 20, 2021 | 27.01 | 27.07 | 26.78 | 27.06 | 58,363 | -0.13(-0.48%) |
Dec 17, 2021 | 27.36 | 27.38 | 27.19 | 27.19 | 35,977 | -0.27(-0.99%) |
Dec 16, 2021 | 27.44 | 27.52 | 27.28 | 27.46 | 27,982 | +0.27(+0.99%) |
Dec 15, 2021 | 27.18 | 27.19 | 26.94 | 27.19 | 22,065 | +0.00(+0.00%) |
Dec 14, 2021 | 27.19 | 27.23 | 27.03 | 27.19 | 58,477 | -0.18(-0.64%) |
Dec 13, 2021 | 27.73 | 27.73 | 27.29 | 27.37 | 102,673 | -0.15(-0.55%) |
Dec 10, 2021 | 27.64 | 27.64 | 27.29 | 27.52 | 25,593 | +0.26(+0.95%) |
Dec 09, 2021 | 27.25 | 27.41 | 27.23 | 27.26 | 29,871 | -0.29(-1.06%) |
Dec 08, 2021 | 27.49 | 27.56 | 27.34 | 27.55 | 72,104 | +0.21(+0.77%) |
Dec 07, 2021 | 27.51 | 27.51 | 27.21 | 27.34 | 106,335 | +0.22(+0.80%) |
Dec 06, 2021 | 26.86 | 27.13 | 26.81 | 27.13 | 23,003 | +0.09(+0.34%) |
Dec 03, 2021 | 27.12 | 27.13 | 26.89 | 27.03 | 23,899 | -0.01(-0.03%) |
Dec 02, 2021 | 26.70 | 27.04 | 26.53 | 27.04 | 50,811 | +0.42(+1.57%) |
Dec 01, 2021 | 27.24 | 27.24 | 26.52 | 26.62 | 117,141 | -0.23(-0.87%) |
Nov 30, 2021 | 27.22 | 27.22 | 26.52 | 26.86 | 40,230 | -0.65(-2.35%) |
Nov 29, 2021 | 27.95 | 27.95 | 27.44 | 27.50 | 27,162 | -0.13(-0.48%) |
Nov 26, 2021 | 28.42 | 28.42 | 27.34 | 27.64 | 144,356 | -1.06(-3.68%) |
Nov 24, 2021 | 28.74 | 28.75 | 28.59 | 28.69 | 18,682 | +0.02(+0.06%) |
Nov 23, 2021 | 28.51 | 28.68 | 28.42 | 28.68 | 36,875 | +0.39(+1.36%) |
Nov 22, 2021 | 28.38 | 28.38 | 28.15 | 28.29 | 10,238 | +0.08(+0.27%) |
Nov 19, 2021 | 28.46 | 28.46 | 28.16 | 28.21 | 27,612 | -0.12(-0.41%) |
Nov 18, 2021 | 28.34 | 28.34 | 28.28 | 28.33 | 46,688 | +0.02(+0.06%) |
Nov 17, 2021 | 28.48 | 28.51 | 28.22 | 28.32 | 23,828 | -0.16(-0.56%) |
Nov 16, 2021 | 28.43 | 28.48 | 28.39 | 28.47 | 43,915 | +0.04(+0.15%) |
Nov 15, 2021 | 28.48 | 28.48 | 28.29 | 28.43 | 23,897 | +0.02(+0.06%) |
Nov 12, 2021 | 28.27 | 28.43 | 28.21 | 28.42 | 29,209 | +0.08(+0.30%) |
Nov 11, 2021 | 28.36 | 28.40 | 28.25 | 28.33 | 18,719 | +0.23(+0.83%) |
Nov 10, 2021 | 28.21 | 28.10 | 46,155 | -0.10(-0.36%) | ||
Nov 09, 2021 | 28.18 | 28.20 | 27.95 | 28.20 | 17,861 | +0.02(+0.06%) |
Nov 08, 2021 | 28.35 | 28.38 | 28.16 | 28.18 | 23,505 | -0.02(-0.06%) |
Nov 05, 2021 | 28.09 | 28.21 | 27.95 | 28.20 | 20,273 | +0.17(+0.60%) |
Nov 04, 2021 | 28.58 | 28.58 | 27.99 | 28.03 | 21,009 | -0.16(-0.55%) |
Nov 03, 2021 | 28.26 | 28.28 | 28.08 | 28.19 | 13,022 | -0.23(-0.81%) |
Nov 02, 2021 | 28.32 | 28.42 | 28.26 | 28.42 | 25,307 | +0.20(+0.71%) |