Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.75 | 30.49 | 30.47 | 2,194,956 | +0.57(+1.90%) | |
Jan 28, 2022 | 29.01 | 29.89 | 28.74 | 29.90 | 2,633,064 | +0.96(+3.32%) |
Jan 27, 2022 | 29.37 | 29.74 | 28.79 | 28.94 | 2,834,940 | -0.18(-0.63%) |
Jan 26, 2022 | 29.79 | 30.12 | 28.93 | 29.12 | 3,488,696 | -0.21(-0.72%) |
Jan 25, 2022 | 29.29 | 29.63 | 28.84 | 29.33 | 4,762,419 | -0.39(-1.32%) |
Jan 24, 2022 | 29.00 | 29.82 | 28.36 | 29.73 | 5,630,694 | +0.37(+1.28%) |
Jan 21, 2022 | 29.74 | 29.97 | 29.23 | 29.35 | 4,071,661 | -0.49(-1.64%) |
Jan 20, 2022 | 30.60 | 30.91 | 29.81 | 29.84 | 2,799,947 | -0.84(-2.72%) |
Jan 19, 2022 | 31.54 | 31.66 | 30.68 | 30.68 | 2,244,098 | -0.69(-2.21%) |
Jan 18, 2022 | 32.00 | 32.08 | 31.32 | 31.37 | 1,797,916 | -0.77(-2.39%) |
Jan 14, 2022 | 32.14 | 0 | -0.38(-1.18%) | |||
Jan 13, 2022 | 32.74 | 32.96 | 32.43 | 32.52 | 976,567 | -0.06(-0.18%) |
Jan 12, 2022 | 32.39 | 32.73 | 32.31 | 32.58 | 1,466,586 | +0.19(+0.59%) |
Jan 11, 2022 | 32.59 | 32.67 | 32.04 | 32.39 | 1,493,993 | -0.13(-0.41%) |
Jan 10, 2022 | 32.30 | 32.59 | 31.96 | 32.52 | 2,235,189 | -0.37(-1.14%) |
Jan 07, 2022 | 32.78 | 33.04 | 32.76 | 32.90 | 1,745,027 | -0.06(-0.18%) |
Jan 06, 2022 | 32.52 | 33.07 | 32.34 | 32.96 | 2,137,330 | +0.58(+1.78%) |
Jan 05, 2022 | 32.78 | 33.02 | 32.21 | 32.38 | 2,785,733 | -0.64(-1.95%) |
Jan 04, 2022 | 33.24 | 33.62 | 32.79 | 33.02 | 4,673,634 | -0.22(-0.66%) |
Jan 03, 2022 | 33.20 | 33.39 | 32.75 | 33.25 | 1,691,499 | +0.19(+0.58%) |
Dec 31, 2021 | 33.34 | 33.49 | 33.04 | 33.05 | 1,478,527 | -0.26(-0.78%) |
Dec 30, 2021 | 33.12 | 33.55 | 33.12 | 33.31 | 1,225,688 | +0.23(+0.68%) |
Dec 29, 2021 | 33.10 | 33.19 | 32.80 | 33.09 | 1,186,926 | +0.20(+0.61%) |
Dec 28, 2021 | 32.85 | 33.19 | 32.65 | 32.89 | 1,540,726 | -0.16(-0.49%) |
Dec 27, 2021 | 32.31 | 33.06 | 32.24 | 33.05 | 1,027,329 | +0.70(+2.17%) |
Dec 23, 2021 | 32.25 | 32.40 | 32.14 | 32.35 | 993,550 | +0.16(+0.50%) |
Dec 22, 2021 | 32.10 | 32.25 | 32.03 | 32.18 | 1,133,575 | +0.19(+0.59%) |
Dec 21, 2021 | 31.35 | 32.03 | 31.30 | 31.99 | 1,709,952 | +0.92(+2.97%) |
Dec 20, 2021 | 31.44 | 31.57 | 30.58 | 31.07 | 2,267,856 | -0.86(-2.68%) |
Dec 17, 2021 | 32.25 | 32.54 | 31.77 | 31.93 | 4,660,380 | -0.32(-1.00%) |
Dec 16, 2021 | 32.49 | 32.66 | 32.02 | 32.25 | 1,230,227 | -0.09(-0.26%) |
Dec 15, 2021 | 32.02 | 32.36 | 31.79 | 32.34 | 1,518,867 | +0.26(+0.80%) |
Dec 14, 2021 | 32.30 | 32.63 | 32.03 | 32.08 | 1,727,372 | -0.41(-1.26%) |
Dec 13, 2021 | 32.11 | 32.68 | 32.11 | 32.49 | 1,690,535 | +0.38(+1.18%) |
Dec 10, 2021 | 32.48 | 32.55 | 32.05 | 32.11 | 1,030,004 | -0.11(-0.35%) |
Dec 09, 2021 | 32.62 | 32.63 | 32.20 | 32.22 | 1,128,836 | -0.68(-2.08%) |
Dec 08, 2021 | 32.55 | 33.08 | 32.38 | 32.91 | 1,437,775 | +0.37(+1.14%) |
Dec 07, 2021 | 32.45 | 32.79 | 32.23 | 32.54 | 1,260,448 | +0.32(+1.00%) |
Dec 06, 2021 | 31.69 | 32.70 | 31.69 | 32.21 | 1,639,199 | +0.99(+3.16%) |
Dec 03, 2021 | 31.79 | 31.79 | 31.09 | 31.22 | 1,772,499 | -0.43(-1.35%) |
Dec 02, 2021 | 30.82 | 31.79 | 30.79 | 31.65 | 1,721,667 | +1.09(+3.58%) |
Dec 01, 2021 | 31.63 | 32.23 | 30.53 | 30.56 | 1,889,380 | -0.74(-2.37%) |
Nov 30, 2021 | 31.74 | 31.89 | 31.27 | 31.30 | 1,985,021 | -0.76(-2.37%) |
Nov 29, 2021 | 31.74 | 32.36 | 31.31 | 32.06 | 2,443,638 | +0.60(+1.90%) |
Nov 26, 2021 | 31.91 | 31.95 | 31.20 | 31.46 | 1,457,483 | -1.09(-3.36%) |
Nov 24, 2021 | 32.11 | 32.67 | 31.95 | 32.55 | 1,476,495 | +0.50(+1.57%) |
Nov 23, 2021 | 32.30 | 32.37 | 31.99 | 32.05 | 1,212,258 | -0.29(-0.91%) |
Nov 22, 2021 | 32.12 | 32.65 | 31.92 | 32.35 | 1,390,042 | +0.35(+1.10%) |
Nov 19, 2021 | 32.12 | 32.28 | 31.75 | 31.99 | 1,137,255 | -0.27(-0.82%) |
Nov 18, 2021 | 32.24 | 32.33 | 32.04 | 32.26 | 1,580,187 | +0.11(+0.35%) |
Nov 17, 2021 | 32.05 | 32.15 | 31.07 | 32.15 | 4,577,169 | -0.14(-0.44%) |
Nov 16, 2021 | 32.55 | 32.63 | 31.98 | 32.29 | 1,165,538 | -0.25(-0.76%) |
Nov 15, 2021 | 32.42 | 32.63 | 32.26 | 32.54 | 1,096,441 | +0.07(+0.21%) |
Nov 12, 2021 | 32.73 | 32.91 | 32.37 | 32.47 | 933,655 | -0.27(-0.81%) |
Nov 11, 2021 | 32.55 | 33.02 | 32.38 | 32.74 | 1,191,030 | +0.20(+0.61%) |
Nov 10, 2021 | 32.43 | 32.54 | 1,004,291 | +0.03(+0.09%) | ||
Nov 09, 2021 | 32.87 | 33.10 | 32.51 | 32.51 | 1,024,354 | -0.35(-1.07%) |
Nov 08, 2021 | 33.33 | 33.38 | 32.76 | 32.86 | 1,254,679 | -0.47(-1.40%) |
Nov 05, 2021 | 33.82 | 34.16 | 33.28 | 33.32 | 1,677,648 | -0.02(-0.06%) |
Nov 04, 2021 | 33.70 | 34.33 | 33.29 | 33.34 | 1,420,974 | -0.02(-0.06%) |
Nov 03, 2021 | 32.78 | 33.41 | 32.78 | 33.36 | 1,469,081 | +0.56(+1.71%) |
Nov 02, 2021 | 32.98 | 33.11 | 32.63 | 32.80 | 1,530,104 | +0.09(+0.26%) |