Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 30.87 | 30.92 | 30.87 | 30.92 | 589 | +0.14(+0.45%) |
Jan 27, 2022 | 31.12 | 31.12 | 30.78 | 30.78 | 1,014 | +0.04(+0.13%) |
Jan 26, 2022 | 31.14 | 31.14 | 30.74 | 30.74 | 5,334 | -0.24(-0.77%) |
Jan 25, 2022 | 30.42 | 30.98 | 30.31 | 30.98 | 6,039 | +0.71(+2.35%) |
Jan 24, 2022 | 30.25 | 30.27 | 30.00 | 30.27 | 3,896 | -0.39(-1.27%) |
Jan 21, 2022 | 31.28 | 31.28 | 30.66 | 30.66 | 2,048 | -0.89(-2.82%) |
Jan 20, 2022 | 31.70 | 31.70 | 31.55 | 31.55 | 752 | -0.22(-0.69%) |
Jan 19, 2022 | 31.90 | 31.90 | 31.75 | 31.77 | 890 | -0.17(-0.53%) |
Jan 18, 2022 | 32.17 | 32.17 | 31.83 | 31.94 | 4,280 | -0.36(-1.11%) |
Jan 17, 2022 | 32.31 | 32.31 | 32.29 | 32.30 | 811 | +0.32(+1.00%) |
Jan 14, 2022 | 31.78 | 31.98 | 31.78 | 31.98 | 1,766 | +0.29(+0.92%) |
Jan 13, 2022 | 31.93 | 31.93 | 31.69 | 31.69 | 2,770 | -0.14(-0.44%) |
Jan 12, 2022 | 31.81 | 31.83 | 31.76 | 31.83 | 936 | +0.17(+0.54%) |
Jan 11, 2022 | 31.35 | 31.66 | 31.35 | 31.66 | 850 | +0.30(+0.96%) |
Jan 10, 2022 | 31.06 | 31.36 | 31.06 | 31.36 | 2,768 | -0.05(-0.16%) |
Jan 07, 2022 | 31.21 | 31.42 | 31.21 | 31.41 | 4,792 | -0.01(-0.03%) |
Jan 06, 2022 | 31.39 | 31.47 | 31.38 | 31.42 | 2,893 | +0.20(+0.64%) |
Jan 05, 2022 | 31.35 | 31.48 | 31.22 | 31.22 | 5,756 | -0.14(-0.45%) |
Jan 04, 2022 | 31.50 | 31.56 | 31.28 | 31.36 | 5,144 | +0.13(+0.42%) |
Dec 31, 2021 | 31.23 | 31.23 | 31.23 | 0 | -0.17(-0.54%) | |
Dec 30, 2021 | 31.43 | 31.44 | 31.40 | 31.40 | 1,311 | -0.07(-0.22%) |
Dec 29, 2021 | 31.48 | 31.48 | 31.46 | 31.47 | 3,862 | +0.17(+0.54%) |
Dec 23, 2021 | 31.30 | 31.30 | 31.30 | 0 | +0.18(+0.58%) | |
Dec 22, 2021 | 30.86 | 31.12 | 30.86 | 31.12 | 3,308 | +0.24(+0.78%) |
Dec 21, 2021 | 30.55 | 30.94 | 30.55 | 30.88 | 3,775 | +0.53(+1.75%) |
Dec 20, 2021 | 30.30 | 30.35 | 30.26 | 30.35 | 3,293 | -0.41(-1.33%) |
Dec 17, 2021 | 30.85 | 30.85 | 30.76 | 30.76 | 1,977 | +0.00(+0.00%) |
Dec 16, 2021 | 30.88 | 30.88 | 30.76 | 30.76 | 762 | +0.26(+0.85%) |
Dec 15, 2021 | 30.50 | 30.50 | 30.50 | 30.50 | 3,185 | -0.32(-1.04%) |
Dec 13, 2021 | 30.82 | 30.82 | 30.82 | 487 | -0.32(-1.03%) | |
Dec 10, 2021 | 31.24 | 31.24 | 31.07 | 31.14 | 3,570 | -0.01(-0.03%) |
Dec 09, 2021 | 31.25 | 31.25 | 31.11 | 31.15 | 12,391 | -0.22(-0.70%) |
Dec 08, 2021 | 31.35 | 31.37 | 31.34 | 31.37 | 4,446 | -0.10(-0.32%) |
Dec 07, 2021 | 31.57 | 31.57 | 31.47 | 31.47 | 1,581 | +0.43(+1.39%) |
Dec 06, 2021 | 30.90 | 31.09 | 30.90 | 31.04 | 5,171 | +0.28(+0.91%) |
Dec 03, 2021 | 30.90 | 30.90 | 30.71 | 30.76 | 3,452 | +0.35(+1.15%) |
Dec 02, 2021 | 30.41 | 30.41 | 30.41 | 30.41 | 1,022 | -0.08(-0.26%) |
Dec 01, 2021 | 30.97 | 31.02 | 30.49 | 30.49 | 2,231 | -0.31(-1.01%) |
Nov 30, 2021 | 31.22 | 31.22 | 30.74 | 30.80 | 3,051 | -0.51(-1.63%) |
Nov 29, 2021 | 31.51 | 31.51 | 31.31 | 31.31 | 1,536 | +0.05(+0.16%) |
Nov 26, 2021 | 31.39 | 31.39 | 31.26 | 31.26 | 1,623 | -0.84(-2.62%) |
Nov 25, 2021 | 31.96 | 32.13 | 31.96 | 32.10 | 1,551 | +0.16(+0.50%) |
Nov 24, 2021 | 31.94 | 31.94 | 31.94 | 31.94 | 426 | +0.23(+0.73%) |
Nov 23, 2021 | 31.65 | 31.72 | 31.65 | 31.71 | 948 | +0.05(+0.16%) |
Nov 22, 2021 | 31.82 | 31.82 | 31.66 | 31.66 | 21,388 | -0.07(-0.22%) |
Nov 19, 2021 | 31.70 | 31.73 | 31.70 | 31.73 | 982 | -0.13(-0.41%) |
Nov 18, 2021 | 31.86 | 31.86 | 31.86 | 31.86 | 461 | +0.04(+0.13%) |
Nov 17, 2021 | 31.98 | 31.98 | 31.80 | 31.82 | 952 | -0.29(-0.90%) |
Nov 16, 2021 | 32.12 | 32.12 | 32.10 | 32.11 | 1,011 | +0.17(+0.53%) |
Nov 15, 2021 | 31.97 | 31.99 | 31.94 | 31.94 | 2,176 | -0.01(-0.03%) |
Nov 12, 2021 | 31.96 | 31.96 | 31.95 | 31.95 | 504 | +0.26(+0.82%) |
Nov 11, 2021 | 31.74 | 31.74 | 31.69 | 31.69 | 972 | -0.01(-0.03%) |
Nov 09, 2021 | 31.59 | 31.70 | 31.59 | 31.70 | 2,470 | +0.06(+0.19%) |
Nov 08, 2021 | 31.67 | 31.67 | 31.60 | 31.64 | 1,677 | +0.18(+0.57%) |
Nov 05, 2021 | 31.43 | 31.46 | 31.43 | 31.46 | 1,313 | +0.19(+0.61%) |
Nov 04, 2021 | 31.24 | 31.27 | 31.24 | 31.27 | 374 | +0.24(+0.77%) |
Nov 03, 2021 | 30.85 | 31.05 | 30.85 | 31.03 | 2,164 | +0.08(+0.26%) |
Nov 02, 2021 | 31.10 | 31.10 | 30.95 | 30.95 | 2,171 | -0.08(-0.26%) |