Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.81 | 33.81 | 33.81 | 33.81 | 52 | +0.37(+1.11%) |
Jan 28, 2022 | 33.03 | 33.44 | 33.03 | 33.44 | 142 | +0.44(+1.33%) |
Jan 27, 2022 | 33.00 | 33.00 | 33.00 | 33.00 | 19 | +0.25(+0.75%) |
Jan 26, 2022 | 33.00 | 33.00 | 32.75 | 32.75 | 289 | -0.07(-0.22%) |
Jan 25, 2022 | 32.76 | 32.86 | 32.74 | 32.83 | 2,796 | -0.14(-0.44%) |
Jan 24, 2022 | 32.97 | 32.97 | 32.97 | 32.97 | 92 | -0.31(-0.92%) |
Jan 21, 2022 | 33.62 | 33.62 | 33.21 | 33.28 | 883 | -0.10(-0.30%) |
Jan 20, 2022 | 33.73 | 33.73 | 33.38 | 33.38 | 153 | -0.06(-0.17%) |
Jan 19, 2022 | 33.43 | 33.43 | 33.43 | 33.43 | 218 | +0.10(+0.30%) |
Jan 18, 2022 | 33.49 | 33.49 | 33.33 | 33.33 | 193 | -0.36(-1.07%) |
Jan 14, 2022 | 33.69 | 0 | -0.09(-0.28%) | |||
Jan 13, 2022 | 33.79 | 33.79 | 33.79 | 33.79 | 127 | +0.20(+0.60%) |
Jan 12, 2022 | 33.59 | 33.59 | 33.59 | 33.59 | 32 | +0.05(+0.14%) |
Jan 11, 2022 | 33.54 | 33.54 | 33.54 | 33.54 | 7 | -0.34(-1.01%) |
Jan 10, 2022 | 33.81 | 33.88 | 33.81 | 33.88 | 626 | -0.17(-0.49%) |
Jan 07, 2022 | 34.05 | 34.05 | 34.05 | 34.05 | 103 | +0.27(+0.80%) |
Jan 06, 2022 | 33.78 | 33.78 | 33.78 | 33.78 | 6 | -0.20(-0.58%) |
Jan 05, 2022 | 34.08 | 34.08 | 33.98 | 33.98 | 856 | -0.03(-0.08%) |
Jan 04, 2022 | 34.18 | 34.18 | 34.00 | 34.00 | 225 | -0.01(-0.02%) |
Jan 03, 2022 | 34.01 | 34.01 | 34.01 | 34.01 | 48 | -0.29(-0.83%) |
Dec 31, 2021 | 34.20 | 34.30 | 34.20 | 34.30 | 120 | +0.09(+0.28%) |
Dec 30, 2021 | 34.20 | 34.20 | 34.20 | 34.20 | 106 | +0.09(+0.28%) |
Dec 29, 2021 | 34.11 | 34.11 | 34.11 | 34.11 | 210 | +0.22(+0.65%) |
Dec 28, 2021 | 33.89 | 33.89 | 33.89 | 33.89 | 2 | +0.30(+0.91%) |
Dec 27, 2021 | 33.58 | 33.58 | 33.58 | 33.58 | 40 | +0.10(+0.31%) |
Dec 23, 2021 | 33.48 | 33.48 | 33.48 | 33.48 | 104 | +0.02(+0.05%) |
Dec 22, 2021 | 33.46 | 33.46 | 33.46 | 33.46 | 4 | +0.20(+0.61%) |
Dec 21, 2021 | 33.26 | 33.26 | 33.26 | 33.26 | 167 | -0.06(-0.17%) |
Dec 20, 2021 | 33.32 | 33.32 | 33.32 | 33.32 | 12 | +0.06(+0.17%) |
Dec 17, 2021 | 33.26 | 33.26 | 33.26 | 33.26 | 104 | -0.49(-1.46%) |
Dec 16, 2021 | 33.75 | 33.75 | 33.75 | 33.75 | 15 | +0.20(+0.61%) |
Dec 15, 2021 | 33.21 | 33.55 | 33.21 | 33.55 | 2,098 | +0.54(+1.63%) |
Dec 14, 2021 | 33.01 | 33.01 | 33.01 | 33.01 | 34 | -0.17(-0.52%) |
Dec 13, 2021 | 33.19 | 33.19 | 33.19 | 33.19 | 7 | +0.34(+1.04%) |
Dec 10, 2021 | 32.84 | 32.84 | 32.84 | 32.84 | 104 | +0.17(+0.53%) |
Dec 09, 2021 | 32.67 | 32.67 | 32.67 | 32.67 | 15 | -0.08(-0.24%) |
Dec 08, 2021 | 32.75 | 32.75 | 32.75 | 32.75 | 111 | +0.01(+0.03%) |
Dec 07, 2021 | 32.74 | 32.74 | 32.74 | 32.74 | 19 | +0.17(+0.53%) |
Dec 06, 2021 | 32.81 | 32.81 | 32.56 | 32.56 | 2,159 | +0.57(+1.78%) |
Dec 03, 2021 | 31.97 | 32.00 | 31.93 | 32.00 | 540 | +0.36(+1.14%) |
Dec 02, 2021 | 31.29 | 31.93 | 31.29 | 31.64 | 463 | +0.35(+1.12%) |
Dec 01, 2021 | 31.76 | 31.76 | 31.28 | 31.28 | 284 | +0.05(+0.15%) |
Nov 30, 2021 | 31.24 | 31.24 | 31.24 | 31.24 | 1 | -0.99(-3.07%) |
Nov 29, 2021 | 32.23 | 32.23 | 32.23 | 32.23 | 18 | +0.44(+1.40%) |
Nov 26, 2021 | 31.78 | 31.78 | 31.78 | 31.78 | 104 | -0.54(-1.67%) |
Nov 24, 2021 | 32.25 | 32.32 | 32.25 | 32.32 | 833 | -0.00(-0.01%) |
Nov 23, 2021 | 32.43 | 32.43 | 32.33 | 32.33 | 259 | +0.02(+0.07%) |
Nov 22, 2021 | 32.32 | 32.34 | 32.31 | 32.31 | 2,377 | +0.30(+0.93%) |
Nov 19, 2021 | 32.01 | 32.01 | 32.01 | 32.01 | 104 | +0.19(+0.61%) |
Nov 18, 2021 | 31.85 | 31.81 | 31.81 | 31.81 | 679 | -0.20(-0.63%) |
Nov 17, 2021 | 31.83 | 32.01 | 31.83 | 32.01 | 1,647 | +0.02(+0.06%) |
Nov 16, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 83 | -0.13(-0.40%) |
Nov 15, 2021 | 32.12 | 32.12 | 32.12 | 32.12 | 22 | +0.42(+1.32%) |
Nov 12, 2021 | 31.71 | 31.71 | 31.71 | 31.71 | 104 | -0.07(-0.23%) |
Nov 11, 2021 | 31.78 | 31.78 | 31.78 | 31.78 | 48 | -0.19(-0.58%) |
Nov 10, 2021 | 31.79 | 31.96 | 31.96 | 108 | +0.27(+0.85%) | |
Nov 09, 2021 | 31.69 | 31.69 | 31.69 | 31.69 | 5 | +0.13(+0.42%) |
Nov 08, 2021 | 31.56 | 31.56 | 31.56 | 31.56 | 10 | -0.48(-1.49%) |
Nov 05, 2021 | 32.04 | 32.04 | 32.04 | 32.04 | 107 | +0.29(+0.92%) |
Nov 04, 2021 | 31.75 | 31.75 | 31.75 | 31.75 | 14 | -0.16(-0.50%) |
Nov 03, 2021 | 31.91 | 31.91 | 31.91 | 31.91 | 26 | -0.10(-0.30%) |
Nov 02, 2021 | 32.00 | 32.00 | 32.00 | 32.00 | 70 | +0.00(+0.00%) |