Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.45 | 30.91 | 30.91 | 1,514 | +0.56(+1.84%) | |
Jan 28, 2022 | 29.47 | 30.35 | 29.47 | 30.35 | 7,414 | +0.71(+2.38%) |
Jan 27, 2022 | 29.71 | 29.77 | 29.64 | 29.64 | 1,761 | -0.19(-0.64%) |
Jan 26, 2022 | 30.41 | 30.49 | 29.79 | 29.83 | 2,399 | -0.16(-0.54%) |
Jan 25, 2022 | 30.00 | 30.17 | 29.72 | 29.99 | 6,020 | -0.34(-1.13%) |
Jan 24, 2022 | 29.95 | 30.34 | 29.36 | 30.34 | 9,298 | +0.01(+0.04%) |
Jan 21, 2022 | 30.65 | 30.67 | 30.33 | 30.33 | 14,617 | -0.36(-1.17%) |
Jan 20, 2022 | 31.00 | 31.37 | 30.69 | 30.69 | 3,162 | -0.37(-1.18%) |
Jan 19, 2022 | 31.36 | 31.38 | 31.05 | 31.05 | 199,465 | -0.21(-0.67%) |
Jan 18, 2022 | 31.40 | 31.42 | 31.25 | 31.26 | 4,405 | -0.52(-1.63%) |
Jan 14, 2022 | 31.78 | 0 | -0.06(-0.19%) | |||
Jan 13, 2022 | 32.01 | 32.01 | 31.82 | 31.84 | 2,313 | -0.43(-1.33%) |
Jan 12, 2022 | 32.31 | 32.36 | 32.17 | 32.27 | 12,351 | +0.10(+0.30%) |
Jan 11, 2022 | 32.06 | 32.17 | 31.78 | 32.17 | 10,601 | +0.20(+0.64%) |
Jan 10, 2022 | 31.55 | 31.97 | 31.55 | 31.97 | 3,099 | -0.10(-0.32%) |
Jan 07, 2022 | 32.07 | 32.07 | 32.07 | 32.07 | 310 | -0.28(-0.86%) |
Jan 06, 2022 | 32.16 | 32.44 | 32.16 | 32.35 | 27,078 | -0.07(-0.22%) |
Jan 05, 2022 | 32.88 | 32.94 | 32.42 | 32.42 | 3,411 | -0.71(-2.16%) |
Jan 04, 2022 | 33.27 | 33.27 | 32.99 | 33.13 | 13,026 | -0.11(-0.33%) |
Jan 03, 2022 | 33.09 | 33.24 | 32.95 | 33.24 | 27,418 | +0.19(+0.58%) |
Dec 31, 2021 | 32.83 | 33.16 | 32.83 | 33.05 | 5,217 | +0.14(+0.44%) |
Dec 30, 2021 | 32.67 | 32.91 | 32.67 | 32.91 | 9,135 | +0.25(+0.77%) |
Dec 29, 2021 | 32.84 | 32.84 | 32.65 | 32.66 | 4,639 | -0.36(-1.09%) |
Dec 28, 2021 | 33.31 | 33.35 | 33.02 | 33.02 | 12,675 | -0.13(-0.39%) |
Dec 27, 2021 | 33.16 | 33.22 | 33.15 | 33.15 | 19,080 | +0.06(+0.19%) |
Dec 23, 2021 | 33.29 | 33.29 | 32.99 | 33.09 | 9,832 | -0.36(-1.08%) |
Dec 22, 2021 | 33.39 | 33.45 | 33.32 | 33.45 | 4,165 | +0.15(+0.44%) |
Dec 21, 2021 | 33.18 | 33.30 | 33.06 | 33.30 | 4,639 | -0.14(-0.42%) |
Dec 20, 2021 | 33.66 | 33.66 | 33.44 | 33.44 | 8,978 | -0.17(-0.51%) |
Dec 17, 2021 | 33.66 | 33.66 | 33.52 | 33.61 | 22,912 | +0.32(+0.96%) |
Dec 16, 2021 | 33.29 | 33.34 | 33.24 | 33.29 | 25,917 | -0.02(-0.07%) |
Dec 15, 2021 | 33.58 | 33.52 | 33.31 | 33.31 | 1,388 | -0.27(-0.80%) |
Dec 14, 2021 | 33.46 | 33.63 | 33.36 | 33.58 | 4,315 | -0.08(-0.23%) |
Dec 13, 2021 | 33.61 | 33.68 | 33.61 | 33.66 | 2,902 | +0.48(+1.45%) |
Dec 10, 2021 | 33.34 | 33.43 | 33.18 | 33.18 | 7,423 | -0.11(-0.34%) |
Dec 09, 2021 | 33.52 | 33.52 | 33.24 | 33.29 | 2,613 | +0.21(+0.64%) |
Dec 08, 2021 | 33.40 | 33.40 | 33.08 | 33.08 | 160,971 | -0.47(-1.40%) |
Dec 07, 2021 | 33.75 | 33.96 | 32.02 | 33.55 | 24,531 | -0.54(-1.60%) |
Dec 06, 2021 | 34.44 | 34.44 | 33.96 | 34.09 | 1,862 | -0.15(-0.43%) |
Dec 03, 2021 | 33.68 | 34.42 | 33.68 | 34.24 | 14,436 | +0.42(+1.24%) |
Dec 02, 2021 | 33.89 | 33.91 | 33.65 | 33.82 | 7,821 | -0.03(-0.09%) |
Dec 01, 2021 | 33.68 | 33.86 | 33.44 | 33.85 | 9,814 | +0.05(+0.15%) |
Nov 30, 2021 | 34.26 | 34.49 | 33.80 | 33.80 | 10,795 | -0.69(-1.99%) |
Nov 29, 2021 | 34.34 | 34.55 | 34.28 | 34.49 | 69,867 | +0.42(+1.23%) |
Nov 26, 2021 | 34.20 | 34.21 | 34.01 | 34.07 | 2,221 | -0.78(-2.24%) |
Nov 24, 2021 | 34.77 | 34.85 | 34.77 | 34.85 | 215 | +0.20(+0.59%) |
Nov 23, 2021 | 34.59 | 34.65 | 34.38 | 34.65 | 8,574 | +0.06(+0.17%) |
Nov 22, 2021 | 34.99 | 34.99 | 34.59 | 34.59 | 3,006 | -0.25(-0.72%) |
Nov 19, 2021 | 35.02 | 35.02 | 34.84 | 34.84 | 131,524 | -0.12(-0.33%) |
Nov 18, 2021 | 34.81 | 34.96 | 34.91 | 34.96 | 1,457 | +0.09(+0.27%) |
Nov 17, 2021 | 34.79 | 34.87 | 34.73 | 34.87 | 6,078 | -0.05(-0.14%) |
Nov 16, 2021 | 34.86 | 34.97 | 34.86 | 34.91 | 11,749 | +0.16(+0.47%) |
Nov 15, 2021 | 34.79 | 34.79 | 34.67 | 34.75 | 5,441 | +0.07(+0.19%) |
Nov 12, 2021 | 34.62 | 34.70 | 34.62 | 34.68 | 1,000 | +0.27(+0.79%) |
Nov 11, 2021 | 34.48 | 34.51 | 34.41 | 34.41 | 2,205 | +0.01(+0.02%) |
Nov 10, 2021 | 34.44 | 34.40 | 34.40 | 6,707 | -0.35(-1.00%) | |
Nov 09, 2021 | 34.66 | 34.75 | 34.66 | 34.75 | 1,679 | -0.16(-0.45%) |
Nov 08, 2021 | 34.89 | 34.98 | 34.88 | 34.91 | 1,660 | +0.02(+0.04%) |
Nov 05, 2021 | 35.06 | 35.08 | 34.85 | 34.89 | 4,135 | +0.14(+0.40%) |
Nov 04, 2021 | 34.78 | 34.78 | 34.75 | 34.75 | 2,546 | +0.08(+0.22%) |
Nov 03, 2021 | 34.40 | 34.70 | 34.36 | 34.67 | 1,689 | +0.30(+0.88%) |
Nov 02, 2021 | 34.34 | 34.41 | 34.28 | 34.37 | 14,901 | +0.07(+0.21%) |