Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.46 | 31.30 | 9,487 | +0.29(+0.92%) | ||
Jan 28, 2022 | 31.27 | 31.99 | 30.80 | 31.01 | 8,040 | +0.02(+0.06%) |
Jan 27, 2022 | 30.79 | 31.85 | 30.77 | 30.99 | 22,809 | +0.57(+1.89%) |
Jan 26, 2022 | 30.47 | 31.59 | 29.86 | 30.42 | 12,644 | +0.09(+0.31%) |
Jan 25, 2022 | 30.31 | 31.38 | 30.17 | 30.33 | 3,966 | -0.03(-0.09%) |
Jan 24, 2022 | 30.73 | 31.22 | 30.02 | 30.35 | 33,788 | -0.45(-1.47%) |
Jan 21, 2022 | 30.55 | 31.89 | 30.06 | 30.81 | 11,170 | +0.11(+0.35%) |
Jan 20, 2022 | 31.39 | 31.55 | 30.52 | 30.70 | 7,537 | -0.89(-2.83%) |
Jan 19, 2022 | 31.41 | 31.67 | 31.04 | 31.59 | 7,105 | +0.28(+0.88%) |
Jan 18, 2022 | 31.25 | 31.90 | 31.04 | 31.32 | 9,701 | -0.26(-0.81%) |
Jan 14, 2022 | 31.58 | 0 | -0.15(-0.47%) | |||
Jan 13, 2022 | 31.55 | 31.91 | 31.54 | 31.72 | 2,549 | +0.17(+0.53%) |
Jan 12, 2022 | 31.78 | 32.05 | 31.28 | 31.56 | 5,620 | -0.13(-0.41%) |
Jan 11, 2022 | 31.82 | 31.90 | 31.36 | 31.69 | 8,015 | +0.02(+0.07%) |
Jan 10, 2022 | 30.95 | 32.01 | 30.95 | 31.66 | 11,937 | +0.22(+0.69%) |
Jan 07, 2022 | 31.24 | 31.45 | 31.24 | 31.45 | 2,379 | +0.63(+2.04%) |
Jan 06, 2022 | 30.57 | 31.16 | 30.56 | 30.82 | 6,744 | +0.15(+0.48%) |
Jan 05, 2022 | 30.51 | 30.99 | 30.09 | 30.67 | 5,351 | +0.28(+0.91%) |
Jan 04, 2022 | 30.31 | 30.77 | 30.16 | 30.39 | 8,184 | +0.45(+1.51%) |
Jan 03, 2022 | 30.36 | 30.43 | 29.65 | 29.94 | 14,365 | -0.44(-1.46%) |
Dec 31, 2021 | 30.28 | 30.38 | 30.19 | 30.38 | 4,113 | +0.24(+0.78%) |
Dec 30, 2021 | 29.95 | 30.37 | 29.77 | 30.15 | 8,745 | +0.12(+0.42%) |
Dec 29, 2021 | 30.35 | 30.35 | 29.57 | 30.02 | 6,304 | +0.50(+1.69%) |
Dec 28, 2021 | 29.45 | 29.95 | 29.36 | 29.52 | 46,342 | -0.20(-0.68%) |
Dec 27, 2021 | 29.45 | 29.79 | 29.16 | 29.73 | 13,690 | +0.16(+0.53%) |
Dec 23, 2021 | 29.02 | 29.92 | 29.02 | 29.57 | 19,628 | +0.55(+1.88%) |
Dec 22, 2021 | 29.61 | 29.83 | 28.89 | 29.02 | 22,824 | -0.14(-0.48%) |
Dec 21, 2021 | 29.09 | 29.66 | 29.09 | 29.16 | 13,710 | -0.12(-0.41%) |
Dec 20, 2021 | 28.68 | 29.31 | 28.58 | 29.28 | 11,629 | +0.20(+0.70%) |
Dec 17, 2021 | 28.91 | 29.61 | 28.10 | 29.08 | 22,883 | -0.05(-0.16%) |
Dec 16, 2021 | 30.47 | 30.47 | 28.90 | 29.12 | 53,958 | +0.07(+0.25%) |
Dec 15, 2021 | 28.77 | 29.43 | 28.68 | 29.05 | 34,635 | +0.36(+1.26%) |
Dec 14, 2021 | 28.36 | 29.49 | 28.36 | 28.69 | 18,276 | -0.18(-0.61%) |
Dec 13, 2021 | 29.75 | 30.57 | 28.86 | 28.86 | 48,502 | -1.04(-3.47%) |
Dec 10, 2021 | 29.73 | 31.12 | 29.72 | 29.90 | 8,877 | +0.18(+0.62%) |
Dec 09, 2021 | 29.45 | 31.45 | 29.11 | 29.72 | 14,504 | +0.34(+1.17%) |
Dec 08, 2021 | 29.13 | 29.48 | 28.83 | 29.37 | 11,604 | +0.42(+1.44%) |
Dec 07, 2021 | 29.48 | 29.48 | 28.77 | 28.96 | 11,102 | +0.33(+1.16%) |
Dec 06, 2021 | 28.81 | 29.39 | 28.47 | 28.62 | 11,987 | +0.16(+0.55%) |
Dec 03, 2021 | 28.62 | 28.65 | 28.23 | 28.47 | 3,275 | -0.44(-1.54%) |
Dec 02, 2021 | 28.62 | 29.03 | 28.58 | 28.91 | 14,650 | +0.43(+1.53%) |
Dec 01, 2021 | 28.59 | 29.05 | 28.36 | 28.48 | 14,375 | -0.07(-0.26%) |
Nov 30, 2021 | 28.84 | 28.84 | 28.84 | 28.55 | 24,281 | -0.20(-0.71%) |
Nov 29, 2021 | 28.41 | 29.05 | 28.41 | 28.75 | 23,586 | +0.43(+1.54%) |
Nov 26, 2021 | 28.68 | 28.81 | 28.32 | 28.32 | 2,010 | -0.99(-3.38%) |
Nov 24, 2021 | 28.95 | 29.56 | 28.88 | 29.31 | 11,039 | +0.18(+0.60%) |
Nov 23, 2021 | 29.23 | 29.28 | 28.85 | 29.13 | 3,633 | +0.03(+0.10%) |
Nov 22, 2021 | 28.79 | 29.31 | 28.79 | 29.11 | 6,228 | +0.35(+1.22%) |
Nov 19, 2021 | 28.54 | 28.88 | 28.54 | 28.75 | 9,168 | +0.02(+0.06%) |
Nov 18, 2021 | 28.94 | 28.75 | 28.49 | 28.74 | 6,999 | -0.24(-0.83%) |
Nov 17, 2021 | 29.04 | 29.32 | 28.68 | 28.98 | 5,294 | -0.17(-0.57%) |
Nov 16, 2021 | 29.23 | 29.61 | 29.14 | 29.14 | 8,668 | +0.31(+1.06%) |
Nov 15, 2021 | 28.77 | 29.24 | 28.71 | 28.84 | 10,395 | -0.06(-0.22%) |
Nov 12, 2021 | 29.23 | 29.23 | 28.71 | 28.90 | 6,628 | -0.63(-2.13%) |
Nov 11, 2021 | 29.46 | 29.61 | 29.38 | 29.53 | 10,978 | -0.06(-0.19%) |
Nov 10, 2021 | 28.97 | 29.59 | 29.59 | 14,815 | +0.92(+3.19%) | |
Nov 09, 2021 | 28.65 | 28.83 | 28.45 | 28.67 | 24,400 | +0.03(+0.10%) |
Nov 08, 2021 | 28.37 | 28.64 | 27.73 | 28.64 | 21,404 | +0.40(+1.43%) |
Nov 05, 2021 | 28.80 | 28.91 | 27.89 | 28.24 | 16,417 | -0.71(-2.45%) |
Nov 04, 2021 | 28.76 | 29.14 | 28.58 | 28.95 | 10,701 | +0.11(+0.38%) |
Nov 03, 2021 | 28.16 | 28.88 | 27.91 | 28.84 | 12,568 | +0.78(+2.79%) |
Nov 02, 2021 | 27.82 | 28.05 | 27.59 | 28.05 | 40,868 | +0.17(+0.63%) |