Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.16 | 32.16 | 32.09 | 32.09 | 4,241 | -0.31(-0.97%) |
Jan 28, 2022 | 32.51 | 32.51 | 32.40 | 32.40 | 304 | -0.17(-0.52%) |
Jan 27, 2022 | 32.24 | 32.57 | 32.23 | 32.57 | 5,708 | +0.18(+0.56%) |
Jan 26, 2022 | 32.50 | 32.50 | 32.39 | 32.39 | 803 | -0.05(-0.15%) |
Jan 25, 2022 | 32.44 | 32.44 | 32.44 | 32.44 | 1,718 | +0.12(+0.38%) |
Jan 24, 2022 | 32.40 | 32.56 | 32.31 | 32.31 | 9,192 | +0.06(+0.19%) |
Jan 21, 2022 | 32.24 | 32.25 | 32.22 | 32.25 | 1,319 | +0.17(+0.54%) |
Jan 20, 2022 | 32.08 | 32.08 | 32.08 | 32.08 | 150 | -0.10(-0.31%) |
Jan 19, 2022 | 32.18 | 32.18 | 32.18 | 32.18 | 0 | -0.08(-0.25%) |
Jan 18, 2022 | 32.38 | 32.38 | 32.26 | 32.26 | 484 | +0.02(+0.08%) |
Jan 14, 2022 | 32.23 | 0 | +0.30(+0.95%) | |||
Jan 13, 2022 | 31.93 | 31.93 | 31.93 | 31.93 | 0 | +0.08(+0.24%) |
Jan 12, 2022 | 31.85 | 31.85 | 31.85 | 31.85 | 6 | -0.03(-0.08%) |
Jan 11, 2022 | 31.87 | 31.88 | 31.86 | 31.88 | 1,408 | -0.07(-0.22%) |
Jan 10, 2022 | 32.24 | 32.26 | 31.95 | 31.95 | 446 | +0.11(+0.34%) |
Jan 07, 2022 | 31.84 | 31.84 | 31.84 | 31.84 | 5,975 | +0.15(+0.47%) |
Jan 06, 2022 | 31.69 | 31.69 | 31.69 | 31.69 | 0 | +0.25(+0.79%) |
Jan 05, 2022 | 31.44 | 31.44 | 31.44 | 31.44 | 2 | +0.07(+0.22%) |
Jan 04, 2022 | 31.15 | 31.39 | 31.15 | 31.37 | 1,438 | +0.52(+1.70%) |
Jan 03, 2022 | 30.85 | 30.85 | 30.85 | 30.85 | 17 | +0.03(+0.08%) |
Dec 31, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 100 | +0.08(+0.24%) |
Dec 30, 2021 | 30.75 | 30.75 | 30.75 | 30.75 | 73 | +0.03(+0.10%) |
Dec 29, 2021 | 30.72 | 30.72 | 30.72 | 30.72 | 24 | +0.02(+0.07%) |
Dec 28, 2021 | 30.70 | 30.70 | 30.70 | 30.70 | 4 | +0.09(+0.31%) |
Dec 27, 2021 | 30.59 | 30.60 | 30.59 | 30.60 | 154 | -0.10(-0.34%) |
Dec 23, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 100 | -0.03(-0.09%) |
Dec 22, 2021 | 30.74 | 30.74 | 30.73 | 30.73 | 500 | -0.05(-0.16%) |
Dec 21, 2021 | 30.89 | 30.89 | 30.57 | 30.78 | 4,368 | +0.00(+0.02%) |
Dec 20, 2021 | 30.78 | 30.78 | 30.78 | 30.78 | 0 | -0.10(-0.34%) |
Dec 17, 2021 | 30.90 | 30.90 | 30.88 | 30.88 | 208 | +0.16(+0.52%) |
Dec 16, 2021 | 30.72 | 30.72 | 30.72 | 30.72 | 36 | -0.01(-0.02%) |
Dec 15, 2021 | 30.73 | 30.73 | 30.73 | 30.73 | 48 | -0.11(-0.35%) |
Dec 14, 2021 | 30.84 | 30.84 | 30.84 | 30.84 | 4 | +0.26(+0.85%) |
Dec 13, 2021 | 30.58 | 30.58 | 30.58 | 30.58 | 0 | -0.08(-0.28%) |
Dec 10, 2021 | 30.67 | 30.67 | 30.64 | 30.66 | 537 | +0.18(+0.59%) |
Dec 09, 2021 | 30.49 | 30.49 | 30.49 | 30.49 | 205 | -0.08(-0.26%) |
Dec 08, 2021 | 30.57 | 30.57 | 30.57 | 30.57 | 15 | -0.18(-0.58%) |
Dec 07, 2021 | 30.74 | 30.74 | 30.74 | 30.74 | 7,878 | -0.13(-0.42%) |
Dec 06, 2021 | 30.87 | 30.87 | 30.87 | 30.87 | 20 | +0.13(+0.44%) |
Dec 03, 2021 | 30.74 | 30.74 | 30.74 | 30.74 | 0 | +0.24(+0.80%) |
Dec 02, 2021 | 30.49 | 30.51 | 30.49 | 30.49 | 698 | +0.07(+0.23%) |
Dec 01, 2021 | 30.43 | 30.44 | 30.43 | 30.43 | 689 | +0.10(+0.34%) |
Nov 30, 2021 | 30.32 | 30.32 | 30.32 | 30.32 | 102 | -0.16(-0.54%) |
Nov 29, 2021 | 30.54 | 30.54 | 30.47 | 30.48 | 1,161 | -0.18(-0.58%) |
Nov 26, 2021 | 30.66 | 30.66 | 30.66 | 30.66 | 100 | -0.21(-0.68%) |
Nov 24, 2021 | 30.76 | 30.87 | 30.75 | 30.87 | 502 | +0.06(+0.19%) |
Nov 23, 2021 | 30.81 | 30.81 | 30.81 | 30.81 | 103 | +0.15(+0.49%) |
Nov 22, 2021 | 30.36 | 30.66 | 30.36 | 30.66 | 1,310 | +0.33(+1.08%) |
Nov 19, 2021 | 30.33 | 30.34 | 30.30 | 30.34 | 2,289 | -0.29(-0.94%) |
Nov 18, 2021 | 30.62 | 30.62 | 30.62 | 30.62 | 2 | -0.08(-0.28%) |
Nov 17, 2021 | 30.71 | 30.71 | 30.71 | 30.71 | 17 | -0.08(-0.26%) |
Nov 16, 2021 | 30.79 | 30.79 | 30.79 | 30.79 | 254 | -0.12(-0.40%) |
Nov 15, 2021 | 30.91 | 30.91 | 30.91 | 30.91 | 140 | +0.00(+0.01%) |
Nov 12, 2021 | 30.91 | 30.91 | 30.91 | 30.91 | 257 | -0.06(-0.19%) |
Nov 11, 2021 | 30.94 | 30.97 | 30.94 | 30.97 | 200 | +0.08(+0.26%) |
Nov 10, 2021 | 30.89 | 30.89 | 30.89 | 30.89 | 0 | +0.12(+0.39%) |
Nov 09, 2021 | 30.77 | 30.77 | 30.77 | 30.77 | 178 | +0.00(+0.02%) |
Nov 08, 2021 | 30.69 | 30.76 | 30.69 | 30.76 | 265 | -0.01(-0.03%) |
Nov 05, 2021 | 30.77 | 30.77 | 30.77 | 30.77 | 5,757 | +0.12(+0.39%) |
Nov 04, 2021 | 30.71 | 30.71 | 30.65 | 30.65 | 191 | -0.17(-0.55%) |
Nov 03, 2021 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | +0.00(+0.00%) |
Nov 02, 2021 | 30.76 | 30.82 | 30.76 | 30.82 | 1,413 | +0.05(+0.17%) |