Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.95 | 31.83 | 32.16 | 383,908 | -0.04(-0.12%) | |
Jan 28, 2022 | 31.87 | 32.19 | 31.72 | 32.19 | 292,222 | +0.31(+0.98%) |
Jan 27, 2022 | 31.93 | 32.31 | 31.71 | 31.88 | 436,378 | +0.11(+0.36%) |
Jan 26, 2022 | 32.17 | 32.19 | 31.50 | 31.77 | 558,878 | -0.38(-1.18%) |
Jan 25, 2022 | 32.23 | 32.36 | 31.87 | 32.15 | 673,373 | +1.50(+4.90%) |
Jan 24, 2022 | 30.41 | 30.70 | 30.01 | 30.65 | 486,156 | -0.45(-1.44%) |
Jan 21, 2022 | 31.35 | 31.42 | 31.06 | 31.09 | 413,889 | -0.69(-2.18%) |
Jan 20, 2022 | 32.07 | 32.26 | 31.75 | 31.79 | 408,620 | -0.29(-0.89%) |
Jan 19, 2022 | 32.30 | 32.39 | 32.05 | 32.07 | 494,134 | -0.86(-2.60%) |
Jan 18, 2022 | 33.15 | 33.16 | 32.75 | 32.93 | 737,313 | +0.80(+2.49%) |
Jan 14, 2022 | 32.13 | 0 | +0.76(+2.42%) | |||
Jan 13, 2022 | 31.54 | 31.61 | 31.24 | 31.37 | 311,205 | +0.15(+0.49%) |
Jan 12, 2022 | 31.16 | 31.27 | 31.10 | 31.22 | 163,909 | -0.09(-0.27%) |
Jan 11, 2022 | 31.08 | 31.38 | 31.08 | 31.30 | 290,341 | -0.09(-0.27%) |
Jan 10, 2022 | 31.15 | 31.58 | 30.93 | 31.39 | 711,799 | +0.56(+1.82%) |
Jan 07, 2022 | 30.27 | 30.85 | 30.27 | 30.83 | 811,464 | +0.51(+1.69%) |
Jan 06, 2022 | 30.32 | 30.61 | 30.10 | 30.31 | 618,657 | +0.35(+1.17%) |
Jan 05, 2022 | 30.20 | 30.54 | 29.95 | 29.96 | 804,132 | -0.91(-2.96%) |
Jan 04, 2022 | 30.49 | 30.96 | 30.49 | 30.87 | 490,235 | -0.13(-0.43%) |
Jan 03, 2022 | 30.66 | 31.02 | 30.59 | 31.01 | 586,674 | +0.15(+0.49%) |
Dec 31, 2021 | 30.68 | 30.94 | 30.59 | 30.85 | 275,698 | +0.13(+0.43%) |
Dec 30, 2021 | 30.88 | 30.97 | 30.71 | 30.72 | 135,175 | -0.19(-0.61%) |
Dec 29, 2021 | 30.92 | 30.98 | 30.80 | 30.91 | 269,494 | +0.35(+1.15%) |
Dec 28, 2021 | 30.47 | 30.70 | 30.46 | 30.56 | 273,233 | -0.12(-0.40%) |
Dec 27, 2021 | 30.68 | 30.68 | 30.42 | 30.68 | 285,017 | +0.20(+0.65%) |
Dec 23, 2021 | 30.39 | 30.51 | 30.26 | 30.48 | 373,680 | +0.50(+1.68%) |
Dec 22, 2021 | 29.65 | 29.98 | 29.49 | 29.98 | 356,778 | +0.62(+2.10%) |
Dec 21, 2021 | 29.16 | 29.50 | 29.16 | 29.36 | 416,066 | +0.60(+2.08%) |
Dec 20, 2021 | 28.82 | 28.82 | 28.50 | 28.76 | 410,393 | -0.24(-0.82%) |
Dec 17, 2021 | 29.27 | 29.28 | 28.91 | 29.00 | 528,307 | +0.06(+0.20%) |
Dec 16, 2021 | 28.85 | 29.13 | 28.81 | 28.94 | 381,078 | +0.37(+1.30%) |
Dec 15, 2021 | 28.73 | 28.73 | 28.31 | 28.57 | 584,497 | -0.56(-1.92%) |
Dec 14, 2021 | 29.27 | 29.39 | 29.11 | 29.13 | 443,331 | -0.02(-0.07%) |
Dec 13, 2021 | 28.90 | 29.33 | 28.90 | 29.15 | 395,518 | +0.17(+0.59%) |
Dec 10, 2021 | 29.05 | 29.20 | 28.83 | 28.98 | 463,422 | -0.22(-0.75%) |
Dec 09, 2021 | 29.51 | 29.58 | 29.16 | 29.20 | 749,272 | -0.76(-2.54%) |
Dec 08, 2021 | 29.73 | 30.06 | 29.73 | 29.96 | 200,312 | +0.07(+0.22%) |
Dec 07, 2021 | 29.84 | 30.08 | 29.76 | 29.89 | 344,531 | -0.07(-0.22%) |
Dec 06, 2021 | 29.50 | 30.14 | 29.45 | 29.96 | 515,202 | +1.05(+3.62%) |
Dec 03, 2021 | 29.08 | 29.11 | 28.80 | 28.92 | 289,710 | +0.04(+0.13%) |
Dec 02, 2021 | 28.92 | 29.03 | 28.78 | 28.88 | 325,203 | +0.29(+1.03%) |
Dec 01, 2021 | 28.81 | 28.98 | 28.54 | 28.58 | 803,898 | +0.24(+0.84%) |
Nov 30, 2021 | 28.61 | 28.82 | 28.59 | 28.34 | 574,011 | -0.38(-1.32%) |
Nov 29, 2021 | 28.72 | 28.76 | 28.45 | 28.73 | 567,356 | +0.13(+0.47%) |
Nov 26, 2021 | 28.99 | 29.02 | 28.54 | 28.59 | 348,946 | -0.97(-3.28%) |
Nov 24, 2021 | 29.39 | 29.70 | 29.35 | 29.56 | 734,693 | -0.29(-0.99%) |
Nov 23, 2021 | 29.62 | 29.97 | 29.62 | 29.86 | 351,203 | +0.26(+0.87%) |
Nov 22, 2021 | 29.41 | 29.88 | 29.28 | 29.60 | 308,491 | -0.15(-0.51%) |
Nov 19, 2021 | 30.03 | 30.10 | 29.72 | 29.75 | 290,458 | -0.72(-2.37%) |
Nov 18, 2021 | 30.38 | 30.53 | 30.39 | 30.47 | 257,761 | -0.05(-0.16%) |
Nov 17, 2021 | 30.45 | 30.71 | 30.45 | 30.52 | 225,393 | -0.60(-1.92%) |
Nov 16, 2021 | 31.48 | 31.59 | 31.11 | 31.12 | 222,264 | -0.21(-0.67%) |
Nov 15, 2021 | 31.42 | 31.57 | 31.30 | 31.33 | 184,546 | -0.16(-0.51%) |
Nov 12, 2021 | 31.55 | 31.66 | 31.36 | 31.49 | 288,609 | -0.10(-0.33%) |
Nov 11, 2021 | 31.46 | 31.67 | 31.42 | 31.60 | 298,891 | -0.51(-1.60%) |
Nov 10, 2021 | 32.23 | 32.10 | 32.11 | 205,915 | +0.04(+0.12%) | |
Nov 09, 2021 | 32.25 | 32.27 | 32.00 | 32.07 | 682,589 | -1.16(-3.49%) |
Nov 08, 2021 | 33.37 | 33.63 | 33.20 | 33.23 | 421,388 | -0.50(-1.49%) |
Nov 05, 2021 | 33.51 | 33.94 | 33.44 | 33.73 | 348,938 | +1.22(+3.74%) |
Nov 04, 2021 | 32.50 | 32.62 | 32.38 | 32.52 | 279,596 | +0.39(+1.21%) |
Nov 03, 2021 | 31.85 | 32.13 | 31.67 | 32.13 | 747,789 | -0.29(-0.88%) |
Nov 02, 2021 | 33.49 | 33.53 | 32.35 | 32.41 | 896,258 | +0.06(+0.18%) |