Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.53 | 31.65 | 31.62 | 267,089 | +0.25(+0.80%) | |
Jan 28, 2022 | 31.48 | 31.56 | 31.26 | 31.37 | 137,973 | +0.27(+0.87%) |
Jan 27, 2022 | 31.01 | 31.13 | 30.84 | 31.10 | 128,581 | +0.15(+0.48%) |
Jan 26, 2022 | 31.02 | 31.21 | 30.86 | 30.95 | 491,044 | +0.15(+0.49%) |
Jan 25, 2022 | 30.56 | 30.84 | 30.53 | 30.80 | 187,267 | +0.25(+0.82%) |
Jan 24, 2022 | 30.42 | 30.56 | 30.14 | 30.55 | 447,409 | -0.09(-0.29%) |
Jan 21, 2022 | 30.81 | 30.81 | 30.59 | 30.64 | 739,569 | -0.10(-0.33%) |
Jan 20, 2022 | 30.79 | 30.94 | 30.66 | 30.74 | 106,663 | +0.04(+0.13%) |
Jan 19, 2022 | 30.68 | 30.86 | 30.63 | 30.70 | 357,451 | +0.32(+1.05%) |
Jan 18, 2022 | 30.27 | 30.42 | 30.20 | 30.38 | 582,449 | +0.18(+0.60%) |
Jan 14, 2022 | 30.20 | 0 | +0.30(+1.00%) | |||
Jan 13, 2022 | 30.22 | 30.23 | 29.89 | 29.90 | 88,570 | -0.50(-1.64%) |
Jan 12, 2022 | 30.15 | 30.44 | 30.12 | 30.40 | 106,361 | +0.50(+1.67%) |
Jan 11, 2022 | 29.49 | 29.93 | 29.36 | 29.90 | 113,144 | +0.58(+1.98%) |
Jan 10, 2022 | 29.53 | 29.53 | 29.14 | 29.32 | 83,640 | -0.10(-0.34%) |
Jan 07, 2022 | 29.32 | 29.44 | 29.23 | 29.42 | 94,575 | +0.19(+0.65%) |
Jan 06, 2022 | 29.18 | 29.30 | 29.13 | 29.23 | 185,718 | +0.10(+0.34%) |
Jan 05, 2022 | 29.32 | 29.41 | 29.13 | 29.13 | 446,283 | -0.05(-0.17%) |
Jan 04, 2022 | 28.97 | 29.23 | 28.97 | 29.18 | 672,829 | +0.34(+1.18%) |
Jan 03, 2022 | 28.61 | 28.87 | 28.54 | 28.84 | 4,319,265 | +0.14(+0.49%) |
Dec 31, 2021 | 28.86 | 28.88 | 28.67 | 28.70 | 107,410 | -0.04(-0.14%) |
Dec 30, 2021 | 28.96 | 29.07 | 28.71 | 28.74 | 200,717 | -0.31(-1.07%) |
Dec 29, 2021 | 28.90 | 29.19 | 28.88 | 29.05 | 223,919 | +0.08(+0.28%) |
Dec 28, 2021 | 29.12 | 29.13 | 28.94 | 28.97 | 120,104 | -0.15(-0.52%) |
Dec 27, 2021 | 28.67 | 29.13 | 28.62 | 29.12 | 163,624 | +0.53(+1.85%) |
Dec 23, 2021 | 28.45 | 28.67 | 28.36 | 28.59 | 812,069 | +0.02(+0.07%) |
Dec 22, 2021 | 28.31 | 28.59 | 28.29 | 28.57 | 227,639 | +0.55(+1.96%) |
Dec 21, 2021 | 27.75 | 28.08 | 27.74 | 28.02 | 827,853 | +0.60(+2.19%) |
Dec 20, 2021 | 27.39 | 27.51 | 27.20 | 27.42 | 312,615 | -0.27(-0.98%) |
Dec 17, 2021 | 27.81 | 27.93 | 27.69 | 27.69 | 465,719 | -0.29(-1.04%) |
Dec 16, 2021 | 27.84 | 28.12 | 27.82 | 27.98 | 595,318 | +0.27(+0.97%) |
Dec 15, 2021 | 27.54 | 27.73 | 27.35 | 27.71 | 653,835 | +0.10(+0.36%) |
Dec 14, 2021 | 27.60 | 27.66 | 27.52 | 27.61 | 687,671 | -0.22(-0.79%) |
Dec 13, 2021 | 28.03 | 28.08 | 27.80 | 27.83 | 121,923 | -0.09(-0.32%) |
Dec 10, 2021 | 27.90 | 27.96 | 27.79 | 27.92 | 1,037,742 | +0.23(+0.83%) |
Dec 09, 2021 | 27.91 | 27.93 | 27.69 | 27.69 | 175,349 | -0.38(-1.35%) |
Dec 08, 2021 | 27.94 | 28.14 | 27.94 | 28.07 | 168,862 | +0.22(+0.79%) |
Dec 07, 2021 | 27.78 | 28.06 | 27.78 | 27.85 | 2,055,322 | +0.21(+0.76%) |
Dec 06, 2021 | 27.40 | 27.68 | 27.26 | 27.64 | 851,770 | +0.07(+0.25%) |
Dec 03, 2021 | 27.78 | 27.96 | 27.49 | 27.57 | 1,487,700 | +0.14(+0.51%) |
Dec 02, 2021 | 27.49 | 27.60 | 27.18 | 27.43 | 404,303 | +0.22(+0.81%) |
Dec 01, 2021 | 27.75 | 27.79 | 27.19 | 27.21 | 2,247,063 | -0.40(-1.45%) |
Nov 30, 2021 | 27.90 | 28.04 | 27.36 | 27.61 | 278,963 | -0.92(-3.22%) |
Nov 29, 2021 | 29.01 | 29.08 | 28.44 | 28.53 | 97,386 | -0.41(-1.42%) |
Nov 26, 2021 | 29.45 | 29.45 | 28.73 | 28.94 | 175,157 | -1.18(-3.92%) |
Nov 24, 2021 | 30.16 | 30.30 | 30.12 | 30.12 | 230,481 | -0.02(-0.07%) |
Nov 23, 2021 | 29.90 | 30.17 | 29.86 | 30.14 | 171,342 | +0.50(+1.69%) |
Nov 22, 2021 | 29.46 | 29.75 | 29.46 | 29.64 | 106,009 | -0.01(-0.03%) |
Nov 19, 2021 | 29.84 | 29.90 | 29.60 | 29.65 | 105,237 | -0.22(-0.74%) |
Nov 18, 2021 | 30.01 | 29.88 | 29.84 | 29.87 | 75,757 | +0.10(+0.34%) |
Nov 17, 2021 | 30.00 | 30.13 | 29.69 | 29.77 | 46,161 | -0.28(-0.93%) |
Nov 16, 2021 | 30.14 | 30.30 | 30.05 | 30.05 | 148,189 | +0.01(+0.03%) |
Nov 15, 2021 | 29.84 | 30.10 | 29.75 | 30.04 | 80,385 | +0.11(+0.37%) |
Nov 12, 2021 | 29.90 | 30.07 | 29.85 | 29.93 | 230,227 | -0.08(-0.27%) |
Nov 11, 2021 | 29.85 | 30.11 | 29.85 | 30.01 | 85,441 | +0.35(+1.18%) |
Nov 10, 2021 | 29.76 | 29.66 | 92,230 | -0.18(-0.60%) | ||
Nov 09, 2021 | 29.68 | 29.85 | 29.50 | 29.84 | 126,182 | -0.10(-0.33%) |
Nov 08, 2021 | 29.99 | 30.07 | 29.90 | 29.94 | 71,778 | -0.06(-0.20%) |
Nov 05, 2021 | 29.77 | 30.02 | 29.65 | 30.00 | 260,947 | +0.19(+0.64%) |
Nov 04, 2021 | 30.44 | 30.49 | 29.74 | 29.81 | 99,024 | -0.31(-1.03%) |
Nov 03, 2021 | 30.09 | 30.18 | 29.98 | 30.12 | 327,085 | -0.22(-0.73%) |
Nov 02, 2021 | 30.27 | 30.39 | 30.17 | 30.34 | 241,447 | +0.11(+0.36%) |