Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.15 | 30.54 | 30.54 | 104,859 | +0.30(+1.01%) | |
Jan 28, 2022 | 29.71 | 30.23 | 29.65 | 30.23 | 20,377 | +0.48(+1.63%) |
Jan 27, 2022 | 29.83 | 30.13 | 29.62 | 29.75 | 32,879 | +0.14(+0.48%) |
Jan 26, 2022 | 29.80 | 30.11 | 29.45 | 29.61 | 40,319 | -0.11(-0.38%) |
Jan 25, 2022 | 29.68 | 29.89 | 29.41 | 29.72 | 78,142 | -0.10(-0.35%) |
Jan 24, 2022 | 30.02 | 30.02 | 29.14 | 29.83 | 74,523 | -0.24(-0.79%) |
Jan 21, 2022 | 30.19 | 30.37 | 30.00 | 30.06 | 36,111 | -0.09(-0.28%) |
Jan 20, 2022 | 30.30 | 30.64 | 30.15 | 30.15 | 58,608 | -0.15(-0.51%) |
Jan 19, 2022 | 30.29 | 30.57 | 30.28 | 30.30 | 58,804 | -0.01(-0.03%) |
Jan 18, 2022 | 30.57 | 30.57 | 30.13 | 30.31 | 100,252 | -0.37(-1.21%) |
Jan 14, 2022 | 30.68 | 0 | -0.02(-0.06%) | |||
Jan 13, 2022 | 30.48 | 30.80 | 30.48 | 30.70 | 32,670 | +0.13(+0.42%) |
Jan 12, 2022 | 30.46 | 30.60 | 30.45 | 30.57 | 124,735 | +0.11(+0.35%) |
Jan 11, 2022 | 30.68 | 30.68 | 30.28 | 30.46 | 46,588 | -0.24(-0.77%) |
Jan 10, 2022 | 30.83 | 30.87 | 30.59 | 30.70 | 22,485 | -0.12(-0.40%) |
Jan 07, 2022 | 30.61 | 30.95 | 30.52 | 30.82 | 36,717 | +0.21(+0.69%) |
Jan 06, 2022 | 30.69 | 30.85 | 30.60 | 30.61 | 29,643 | -0.13(-0.41%) |
Jan 05, 2022 | 30.89 | 31.09 | 30.74 | 30.74 | 31,573 | -0.12(-0.40%) |
Jan 04, 2022 | 30.94 | 31.17 | 30.83 | 30.86 | 83,576 | +0.05(+0.15%) |
Jan 03, 2022 | 30.97 | 30.97 | 30.50 | 30.81 | 88,102 | -0.23(-0.74%) |
Dec 31, 2021 | 30.93 | 31.16 | 30.85 | 31.04 | 129,118 | +0.07(+0.22%) |
Dec 30, 2021 | 30.96 | 31.02 | 30.81 | 30.97 | 9,109 | +0.06(+0.18%) |
Dec 29, 2021 | 30.76 | 30.92 | 30.70 | 30.92 | 17,538 | +0.21(+0.67%) |
Dec 28, 2021 | 30.42 | 30.72 | 30.42 | 30.71 | 162,912 | +0.27(+0.89%) |
Dec 27, 2021 | 30.34 | 30.45 | 30.22 | 30.44 | 7,547 | +0.15(+0.49%) |
Dec 23, 2021 | 30.34 | 30.42 | 30.29 | 30.29 | 26,099 | +0.02(+0.06%) |
Dec 22, 2021 | 30.08 | 30.29 | 30.06 | 30.27 | 37,624 | +0.19(+0.63%) |
Dec 21, 2021 | 30.23 | 30.29 | 29.99 | 30.08 | 30,041 | +0.03(+0.09%) |
Dec 20, 2021 | 29.79 | 30.08 | 29.55 | 30.06 | 94,237 | +0.01(+0.03%) |
Dec 17, 2021 | 30.38 | 30.45 | 29.98 | 30.05 | 29,226 | -0.43(-1.42%) |
Dec 16, 2021 | 30.39 | 30.70 | 30.35 | 30.48 | 46,160 | +0.09(+0.31%) |
Dec 15, 2021 | 30.12 | 30.40 | 30.00 | 30.39 | 67,867 | +0.42(+1.42%) |
Dec 14, 2021 | 30.06 | 30.13 | 29.91 | 29.96 | 9,972 | -0.12(-0.39%) |
Dec 13, 2021 | 29.95 | 30.21 | 29.92 | 30.08 | 9,036 | +0.24(+0.80%) |
Dec 10, 2021 | 29.85 | 29.90 | 29.76 | 29.84 | 21,032 | +0.15(+0.51%) |
Dec 09, 2021 | 29.79 | 29.83 | 29.58 | 29.69 | 9,568 | -0.09(-0.32%) |
Dec 08, 2021 | 29.85 | 29.90 | 29.67 | 29.78 | 23,098 | +0.03(+0.10%) |
Dec 07, 2021 | 29.70 | 29.82 | 29.63 | 29.75 | 10,252 | +0.11(+0.38%) |
Dec 06, 2021 | 29.32 | 29.82 | 29.32 | 29.64 | 15,000 | +0.56(+1.91%) |
Dec 03, 2021 | 28.91 | 29.09 | 28.71 | 29.09 | 44,074 | +0.31(+1.08%) |
Dec 02, 2021 | 28.53 | 29.02 | 28.52 | 28.77 | 66,974 | +0.40(+1.39%) |
Dec 01, 2021 | 28.56 | 29.10 | 28.36 | 28.38 | 195,343 | -0.04(-0.15%) |
Nov 30, 2021 | 29.15 | 29.15 | 28.42 | 28.42 | 12,423 | -0.93(-3.16%) |
Nov 29, 2021 | 29.21 | 29.41 | 29.07 | 29.35 | 26,969 | +0.34(+1.17%) |
Nov 26, 2021 | 29.19 | 29.27 | 28.95 | 29.01 | 22,166 | -0.51(-1.72%) |
Nov 24, 2021 | 29.49 | 29.59 | 29.46 | 29.52 | 12,316 | +0.00(+0.00%) |
Nov 23, 2021 | 29.49 | 29.64 | 29.41 | 29.52 | 26,326 | +0.04(+0.13%) |
Nov 22, 2021 | 29.20 | 29.59 | 29.20 | 29.48 | 25,157 | +0.25(+0.84%) |
Nov 19, 2021 | 29.01 | 29.28 | 29.01 | 29.24 | 18,668 | +0.22(+0.75%) |
Nov 18, 2021 | 29.24 | 29.03 | 28.94 | 29.02 | 22,761 | -0.25(-0.87%) |
Nov 17, 2021 | 29.20 | 29.28 | 29.09 | 29.27 | 17,067 | +0.03(+0.10%) |
Nov 16, 2021 | 29.38 | 29.45 | 29.24 | 29.25 | 17,552 | -0.11(-0.39%) |
Nov 15, 2021 | 29.08 | 29.36 | 29.08 | 29.36 | 42,031 | +0.39(+1.33%) |
Nov 12, 2021 | 28.99 | 29.03 | 28.85 | 28.97 | 19,408 | -0.03(-0.10%) |
Nov 11, 2021 | 29.06 | 29.07 | 28.89 | 29.00 | 28,530 | -0.09(-0.32%) |
Nov 10, 2021 | 28.81 | 29.10 | 29.10 | 38,935 | +0.25(+0.85%) | |
Nov 09, 2021 | 28.81 | 28.91 | 28.73 | 28.85 | 27,211 | +0.11(+0.39%) |
Nov 08, 2021 | 29.05 | 29.05 | 28.61 | 28.74 | 24,611 | -0.40(-1.36%) |
Nov 05, 2021 | 28.93 | 29.29 | 28.93 | 29.13 | 33,224 | +0.26(+0.91%) |
Nov 04, 2021 | 28.97 | 29.05 | 28.66 | 28.87 | 35,435 | -0.25(-0.84%) |
Nov 03, 2021 | 29.13 | 29.21 | 28.94 | 29.11 | 17,746 | -0.06(-0.19%) |
Nov 02, 2021 | 29.25 | 29.25 | 28.95 | 29.17 | 31,987 | -0.04(-0.13%) |