Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.48 | 30.90 | 30.04 | 30.90 | 2,455,325 | +0.05(+0.15%) |
Jan 28, 2022 | 30.21 | 30.85 | 29.85 | 30.85 | 1,556,235 | +0.35(+1.15%) |
Jan 27, 2022 | 30.73 | 31.18 | 30.15 | 30.50 | 2,639,578 | +0.09(+0.28%) |
Jan 26, 2022 | 30.96 | 31.30 | 30.13 | 30.42 | 1,399,985 | -0.16(-0.53%) |
Jan 25, 2022 | 30.60 | 30.83 | 29.66 | 30.58 | 1,279,916 | -0.55(-1.77%) |
Jan 24, 2022 | 29.66 | 31.27 | 29.45 | 31.13 | 1,337,079 | +0.91(+3.01%) |
Jan 21, 2022 | 29.96 | 30.68 | 29.81 | 30.22 | 942,674 | +0.11(+0.38%) |
Jan 20, 2022 | 30.72 | 31.16 | 30.11 | 30.11 | 885,378 | -0.72(-2.34%) |
Jan 19, 2022 | 31.49 | 31.55 | 30.74 | 30.83 | 1,129,986 | -0.46(-1.48%) |
Jan 18, 2022 | 30.84 | 31.65 | 30.54 | 31.29 | 1,087,160 | +0.51(+1.66%) |
Jan 14, 2022 | 30.78 | 0 | +0.38(+1.25%) | |||
Jan 13, 2022 | 30.29 | 30.68 | 30.27 | 30.40 | 953,902 | +0.12(+0.41%) |
Jan 12, 2022 | 30.53 | 30.90 | 30.17 | 30.28 | 1,312,539 | -0.01(-0.03%) |
Jan 11, 2022 | 30.34 | 30.37 | 29.90 | 30.29 | 1,162,759 | +0.14(+0.47%) |
Jan 10, 2022 | 29.97 | 30.16 | 29.55 | 30.14 | 1,665,672 | +0.17(+0.57%) |
Jan 07, 2022 | 29.82 | 30.15 | 29.67 | 29.97 | 1,747,457 | +0.12(+0.41%) |
Jan 06, 2022 | 30.04 | 30.26 | 29.74 | 29.85 | 565,561 | +0.04(+0.13%) |
Jan 05, 2022 | 30.55 | 30.85 | 29.80 | 29.81 | 1,510,074 | -0.54(-1.78%) |
Jan 04, 2022 | 29.65 | 30.54 | 29.58 | 30.35 | 2,297,798 | +0.97(+3.29%) |
Jan 03, 2022 | 29.22 | 29.59 | 29.03 | 29.39 | 1,552,263 | +0.40(+1.37%) |
Dec 31, 2021 | 28.82 | 29.28 | 28.82 | 28.99 | 528,939 | +0.10(+0.36%) |
Dec 30, 2021 | 29.28 | 29.53 | 28.87 | 28.88 | 595,573 | -0.31(-1.07%) |
Dec 29, 2021 | 29.35 | 29.56 | 29.10 | 29.20 | 678,098 | -0.08(-0.26%) |
Dec 28, 2021 | 28.78 | 29.39 | 28.78 | 29.27 | 1,186,080 | +0.43(+1.50%) |
Dec 27, 2021 | 28.40 | 28.90 | 28.26 | 28.84 | 694,635 | +0.40(+1.39%) |
Dec 23, 2021 | 28.26 | 28.58 | 28.15 | 28.44 | 591,659 | +0.42(+1.51%) |
Dec 22, 2021 | 27.94 | 28.10 | 27.77 | 28.02 | 768,009 | +0.03(+0.10%) |
Dec 21, 2021 | 27.53 | 28.19 | 27.39 | 27.99 | 709,273 | +0.84(+3.08%) |
Dec 20, 2021 | 27.00 | 27.21 | 26.50 | 27.15 | 1,498,571 | -0.18(-0.65%) |
Dec 17, 2021 | 27.75 | 27.96 | 27.18 | 27.33 | 3,085,796 | -1.02(-3.59%) |
Dec 16, 2021 | 28.82 | 29.15 | 28.30 | 28.35 | 1,443,273 | -0.07(-0.23%) |
Dec 15, 2021 | 28.31 | 28.53 | 27.75 | 28.42 | 1,524,698 | +0.24(+0.83%) |
Dec 14, 2021 | 28.37 | 29.10 | 28.10 | 28.18 | 2,389,421 | -0.26(-0.93%) |
Dec 13, 2021 | 28.77 | 29.25 | 27.92 | 28.44 | 2,229,025 | -0.82(-2.80%) |
Dec 10, 2021 | 29.64 | 29.66 | 28.97 | 29.26 | 567,202 | -0.13(-0.45%) |
Dec 09, 2021 | 29.44 | 29.79 | 29.38 | 29.39 | 693,220 | -0.43(-1.45%) |
Dec 08, 2021 | 30.00 | 30.08 | 29.52 | 29.83 | 502,543 | +0.11(+0.38%) |
Dec 07, 2021 | 29.70 | 30.11 | 29.60 | 29.71 | 568,169 | +0.24(+0.83%) |
Dec 06, 2021 | 29.01 | 29.81 | 28.72 | 29.47 | 1,138,119 | +0.88(+3.10%) |
Dec 03, 2021 | 29.14 | 29.18 | 28.30 | 28.58 | 581,303 | -0.42(-1.46%) |
Dec 02, 2021 | 28.07 | 29.13 | 27.90 | 29.01 | 714,087 | +1.20(+4.30%) |
Dec 01, 2021 | 28.86 | 29.22 | 27.80 | 27.81 | 705,824 | -0.40(-1.43%) |
Nov 30, 2021 | 28.66 | 28.81 | 27.87 | 28.22 | 876,806 | -0.87(-2.98%) |
Nov 29, 2021 | 29.86 | 29.89 | 29.00 | 29.08 | 596,326 | -0.41(-1.40%) |
Nov 26, 2021 | 29.93 | 30.00 | 29.04 | 29.50 | 376,860 | -1.28(-4.16%) |
Nov 24, 2021 | 30.62 | 30.93 | 30.42 | 30.78 | 425,707 | -0.09(-0.30%) |
Nov 23, 2021 | 31.00 | 31.01 | 30.60 | 30.87 | 782,573 | +0.02(+0.06%) |
Nov 22, 2021 | 30.65 | 31.34 | 30.52 | 30.85 | 868,709 | +0.36(+1.17%) |
Nov 19, 2021 | 30.28 | 30.65 | 29.90 | 30.50 | 697,261 | -0.01(-0.03%) |
Nov 18, 2021 | 30.83 | 30.51 | 30.42 | 30.50 | 543,988 | -0.29(-0.95%) |
Nov 17, 2021 | 31.42 | 31.51 | 30.67 | 30.80 | 839,254 | -0.79(-2.50%) |
Nov 16, 2021 | 31.60 | 32.06 | 31.50 | 31.59 | 513,999 | -0.07(-0.21%) |
Nov 15, 2021 | 32.27 | 32.27 | 31.62 | 31.65 | 512,154 | -0.38(-1.18%) |
Nov 12, 2021 | 31.46 | 32.04 | 31.46 | 32.03 | 752,772 | +0.49(+1.55%) |
Nov 11, 2021 | 31.91 | 32.05 | 31.52 | 31.54 | 487,229 | -0.40(-1.24%) |
Nov 10, 2021 | 31.98 | 31.94 | 766,984 | -0.01(-0.03%) | ||
Nov 09, 2021 | 32.15 | 32.27 | 31.64 | 31.94 | 794,356 | -0.24(-0.76%) |
Nov 08, 2021 | 32.82 | 32.98 | 32.11 | 32.19 | 728,496 | -0.24(-0.73%) |
Nov 05, 2021 | 31.71 | 32.57 | 31.62 | 32.42 | 781,819 | +1.13(+3.61%) |
Nov 04, 2021 | 32.09 | 32.19 | 30.94 | 31.30 | 962,455 | -0.59(-1.86%) |
Nov 03, 2021 | 31.80 | 32.15 | 31.57 | 31.89 | 736,818 | -0.10(-0.32%) |
Nov 02, 2021 | 31.79 | 32.18 | 31.50 | 31.99 | 805,980 | +0.18(+0.56%) |