Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.94 | 31.71 | 8,504,693 | -0.53(-1.64%) | ||
Jan 28, 2022 | 31.74 | 32.25 | 31.63 | 32.24 | 5,045,293 | +0.26(+0.81%) |
Jan 27, 2022 | 31.81 | 32.47 | 31.77 | 31.98 | 5,875,018 | +0.48(+1.52%) |
Jan 26, 2022 | 31.47 | 32.08 | 31.31 | 31.50 | 4,419,029 | -0.18(-0.57%) |
Jan 25, 2022 | 31.82 | 32.07 | 31.32 | 31.68 | 4,775,561 | -0.24(-0.76%) |
Jan 24, 2022 | 31.88 | 32.10 | 31.30 | 31.92 | 7,999,227 | +0.05(+0.17%) |
Jan 21, 2022 | 32.35 | 32.47 | 31.73 | 31.87 | 6,165,570 | -0.18(-0.56%) |
Jan 20, 2022 | 32.10 | 32.54 | 31.75 | 32.05 | 6,464,385 | -0.10(-0.31%) |
Jan 19, 2022 | 31.88 | 32.36 | 31.59 | 32.15 | 6,710,275 | +0.23(+0.74%) |
Jan 18, 2022 | 31.56 | 32.01 | 31.25 | 31.92 | 6,634,422 | +0.17(+0.54%) |
Jan 14, 2022 | 31.74 | 0 | +0.67(+2.15%) | |||
Jan 13, 2022 | 30.38 | 31.27 | 30.36 | 31.07 | 3,580,732 | +0.75(+2.47%) |
Jan 12, 2022 | 30.59 | 30.64 | 30.22 | 30.32 | 3,635,797 | -0.40(-1.29%) |
Jan 11, 2022 | 30.98 | 31.06 | 30.38 | 30.72 | 3,987,105 | -0.17(-0.56%) |
Jan 10, 2022 | 31.48 | 31.74 | 30.77 | 30.89 | 4,889,075 | -0.52(-1.67%) |
Jan 07, 2022 | 30.43 | 31.65 | 30.40 | 31.42 | 6,901,973 | +1.10(+3.64%) |
Jan 06, 2022 | 30.52 | 30.69 | 29.45 | 30.31 | 8,423,745 | -0.56(-1.82%) |
Jan 05, 2022 | 31.07 | 31.41 | 30.75 | 30.88 | 8,098,431 | -0.05(-0.15%) |
Jan 04, 2022 | 30.81 | 31.26 | 30.76 | 30.92 | 5,461,435 | +0.13(+0.41%) |
Jan 03, 2022 | 30.74 | 30.83 | 30.26 | 30.79 | 5,309,743 | -0.08(-0.26%) |
Dec 31, 2021 | 30.62 | 30.95 | 30.57 | 30.88 | 1,892,572 | +0.24(+0.80%) |
Dec 30, 2021 | 30.71 | 30.81 | 30.49 | 30.63 | 1,913,016 | +0.00(+0.00%) |
Dec 29, 2021 | 30.71 | 30.84 | 30.60 | 30.63 | 2,233,870 | -0.05(-0.18%) |
Dec 28, 2021 | 30.20 | 30.69 | 30.18 | 30.69 | 2,680,478 | +0.47(+1.56%) |
Dec 27, 2021 | 30.06 | 30.24 | 29.81 | 30.22 | 2,031,747 | +0.08(+0.27%) |
Dec 23, 2021 | 30.27 | 30.33 | 30.07 | 30.13 | 2,207,763 | -0.12(-0.39%) |
Dec 22, 2021 | 30.65 | 30.69 | 30.05 | 30.25 | 4,166,628 | -0.33(-1.09%) |
Dec 21, 2021 | 30.92 | 31.08 | 30.41 | 30.59 | 5,937,837 | -0.44(-1.43%) |
Dec 20, 2021 | 31.06 | 31.17 | 30.44 | 31.03 | 6,330,094 | -0.24(-0.75%) |
Dec 17, 2021 | 31.11 | 31.44 | 30.90 | 31.26 | 12,442,754 | +0.16(+0.52%) |
Dec 16, 2021 | 29.84 | 31.30 | 29.71 | 31.10 | 6,803,293 | +1.33(+4.46%) |
Dec 15, 2021 | 29.30 | 29.80 | 29.30 | 29.77 | 4,164,523 | +0.39(+1.32%) |
Dec 14, 2021 | 29.40 | 29.68 | 29.32 | 29.38 | 5,154,730 | +0.03(+0.09%) |
Dec 13, 2021 | 28.94 | 29.58 | 28.87 | 29.36 | 5,643,590 | +0.35(+1.22%) |
Dec 10, 2021 | 28.96 | 29.13 | 28.90 | 29.00 | 2,423,396 | +0.19(+0.66%) |
Dec 09, 2021 | 28.73 | 28.98 | 28.54 | 28.81 | 2,594,222 | +0.14(+0.50%) |
Dec 08, 2021 | 28.74 | 29.00 | 28.42 | 28.67 | 3,019,776 | -0.08(-0.28%) |
Dec 07, 2021 | 28.63 | 28.96 | 28.48 | 28.75 | 3,174,977 | +0.03(+0.09%) |
Dec 06, 2021 | 28.58 | 29.05 | 28.57 | 28.72 | 2,850,474 | +0.36(+1.27%) |
Dec 03, 2021 | 28.20 | 28.54 | 28.11 | 28.36 | 3,453,875 | +0.35(+1.26%) |
Dec 02, 2021 | 27.67 | 28.33 | 27.67 | 28.01 | 4,630,139 | +0.48(+1.74%) |
Dec 01, 2021 | 27.88 | 28.27 | 27.52 | 27.53 | 5,256,093 | -0.09(-0.33%) |
Nov 30, 2021 | 28.32 | 28.43 | 27.53 | 27.62 | 9,288,404 | -0.87(-3.05%) |
Nov 29, 2021 | 28.65 | 28.75 | 28.39 | 28.49 | 3,286,865 | -0.08(-0.28%) |
Nov 26, 2021 | 28.48 | 28.90 | 28.43 | 28.57 | 2,886,110 | +0.00(+0.00%) |
Nov 24, 2021 | 28.59 | 28.80 | 28.37 | 28.57 | 3,251,411 | +0.06(+0.22%) |
Nov 23, 2021 | 28.51 | 28.76 | 28.39 | 28.51 | 4,419,828 | +0.14(+0.51%) |
Nov 22, 2021 | 27.70 | 28.62 | 27.59 | 28.36 | 5,386,270 | +0.59(+2.12%) |
Nov 19, 2021 | 28.14 | 28.31 | 27.77 | 27.77 | 3,804,188 | -0.36(-1.29%) |
Nov 18, 2021 | 28.64 | 28.14 | 28.04 | 28.14 | 7,678,158 | -0.62(-2.17%) |
Nov 17, 2021 | 28.87 | 28.95 | 28.66 | 28.76 | 2,442,206 | -0.16(-0.56%) |
Nov 16, 2021 | 29.28 | 29.51 | 28.90 | 28.92 | 2,883,467 | -0.28(-0.96%) |
Nov 15, 2021 | 29.22 | 29.27 | 28.95 | 29.20 | 3,803,555 | +0.05(+0.16%) |
Nov 12, 2021 | 28.98 | 29.18 | 28.87 | 29.16 | 4,823,119 | +0.15(+0.53%) |
Nov 11, 2021 | 29.25 | 29.31 | 28.99 | 29.00 | 3,428,375 | -0.36(-1.23%) |
Nov 10, 2021 | 29.52 | 29.37 | 3,845,619 | -0.05(-0.18%) | ||
Nov 09, 2021 | 29.24 | 29.56 | 29.14 | 29.42 | 4,105,233 | +0.23(+0.77%) |
Nov 08, 2021 | 29.46 | 29.46 | 29.10 | 29.19 | 4,187,021 | -0.27(-0.92%) |
Nov 05, 2021 | 29.61 | 29.79 | 29.38 | 29.46 | 2,530,879 | -0.05(-0.18%) |
Nov 04, 2021 | 29.83 | 29.85 | 29.26 | 29.52 | 3,016,972 | -0.32(-1.06%) |
Nov 03, 2021 | 29.66 | 29.84 | 29.51 | 29.84 | 2,774,058 | +0.15(+0.52%) |
Nov 02, 2021 | 29.36 | 29.73 | 29.13 | 29.68 | 4,474,953 | +0.37(+1.26%) |