Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.49 | 32.79 | 32.75 | 2,676 | +0.39(+1.21%) | |
Jan 28, 2022 | 31.88 | 32.36 | 31.88 | 32.36 | 2,506 | +0.57(+1.79%) |
Jan 27, 2022 | 32.14 | 32.42 | 31.75 | 31.79 | 17,764 | -0.19(-0.59%) |
Jan 26, 2022 | 32.58 | 32.66 | 31.98 | 31.98 | 3,628 | -0.25(-0.78%) |
Jan 25, 2022 | 32.04 | 32.44 | 32.00 | 32.23 | 15,993 | -0.20(-0.62%) |
Jan 24, 2022 | 32.05 | 32.43 | 31.71 | 32.43 | 2,734 | +0.21(+0.65%) |
Jan 21, 2022 | 32.13 | 32.42 | 32.13 | 32.22 | 4,914 | +0.07(+0.22%) |
Jan 20, 2022 | 32.40 | 32.57 | 32.15 | 32.15 | 2,333 | -0.33(-1.02%) |
Jan 19, 2022 | 32.87 | 32.92 | 32.48 | 32.48 | 5,668 | -0.25(-0.76%) |
Jan 18, 2022 | 32.70 | 32.73 | 32.60 | 32.73 | 4,621 | -0.62(-1.86%) |
Jan 17, 2022 | 32.60 | 33.35 | 32.60 | 33.35 | 6,943 | +0.25(+0.76%) |
Jan 14, 2022 | 33.00 | 33.10 | 32.86 | 33.10 | 3,589 | -0.19(-0.57%) |
Jan 13, 2022 | 33.24 | 33.29 | 33.21 | 33.29 | 4,821 | +0.01(+0.03%) |
Jan 12, 2022 | 33.31 | 33.38 | 33.25 | 33.28 | 30,108 | -0.13(-0.39%) |
Jan 11, 2022 | 33.45 | 33.45 | 33.21 | 33.41 | 2,219 | -0.05(-0.15%) |
Jan 10, 2022 | 33.36 | 33.46 | 33.36 | 33.46 | 654 | -0.31(-0.92%) |
Jan 07, 2022 | 33.98 | 33.98 | 33.73 | 33.77 | 2,972 | -0.39(-1.14%) |
Jan 06, 2022 | 34.10 | 34.16 | 34.02 | 34.16 | 650 | -0.22(-0.64%) |
Jan 05, 2022 | 34.93 | 34.93 | 34.38 | 34.38 | 2,098 | -0.69(-1.97%) |
Jan 04, 2022 | 35.13 | 35.15 | 34.91 | 35.07 | 9,160 | -0.23(-0.65%) |
Dec 30, 2021 | 35.30 | 35.30 | 35.30 | 0 | -0.10(-0.28%) | |
Dec 29, 2021 | 34.77 | 35.43 | 34.76 | 35.40 | 4,304 | +0.99(+2.88%) |
Dec 24, 2021 | 34.41 | 34.41 | 34.41 | 0 | -0.06(-0.17%) | |
Dec 23, 2021 | 34.72 | 34.99 | 34.47 | 34.47 | 1,221 | -0.25(-0.72%) |
Dec 22, 2021 | 34.35 | 34.72 | 34.35 | 34.72 | 352 | +0.16(+0.46%) |
Dec 21, 2021 | 34.61 | 34.80 | 34.56 | 34.56 | 1,709 | +0.16(+0.47%) |
Dec 20, 2021 | 34.28 | 34.40 | 34.25 | 34.40 | 1,775 | -0.23(-0.66%) |
Dec 17, 2021 | 34.35 | 34.70 | 34.35 | 34.63 | 2,065 | +0.28(+0.82%) |
Dec 16, 2021 | 34.35 | 34.40 | 34.24 | 34.35 | 1,078 | -0.18(-0.52%) |
Dec 15, 2021 | 34.23 | 34.55 | 34.23 | 34.53 | 3,187 | +0.38(+1.11%) |
Dec 14, 2021 | 34.31 | 34.31 | 34.01 | 34.15 | 3,283 | -0.15(-0.44%) |
Dec 13, 2021 | 33.85 | 34.30 | 33.85 | 34.30 | 6,143 | +0.38(+1.12%) |
Dec 10, 2021 | 33.83 | 33.92 | 33.75 | 33.92 | 2,462 | +0.02(+0.06%) |
Dec 09, 2021 | 33.92 | 33.92 | 33.90 | 33.90 | 1,339 | -0.02(-0.06%) |
Dec 08, 2021 | 33.87 | 33.93 | 33.87 | 33.92 | 1,024 | +0.18(+0.53%) |
Dec 07, 2021 | 33.86 | 33.86 | 33.74 | 33.74 | 6,546 | +0.03(+0.09%) |
Dec 06, 2021 | 33.64 | 33.75 | 33.64 | 33.71 | 857 | +0.50(+1.51%) |
Dec 03, 2021 | 33.48 | 33.48 | 33.19 | 33.21 | 2,863 | -0.34(-1.01%) |
Dec 02, 2021 | 33.06 | 33.63 | 33.06 | 33.55 | 1,636 | +0.73(+2.22%) |
Dec 01, 2021 | 33.11 | 33.50 | 32.82 | 32.82 | 21,496 | -0.64(-1.91%) |
Nov 30, 2021 | 33.43 | 33.46 | 33.43 | 33.46 | 569 | -0.27(-0.80%) |
Nov 29, 2021 | 33.71 | 33.73 | 33.66 | 33.73 | 1,726 | +0.43(+1.29%) |
Nov 26, 2021 | 33.80 | 33.90 | 33.30 | 33.30 | 5,882 | -0.85(-2.49%) |
Nov 25, 2021 | 34.19 | 34.19 | 34.15 | 34.15 | 1,150 | +0.41(+1.22%) |
Nov 24, 2021 | 33.65 | 33.74 | 33.65 | 33.74 | 877 | +0.09(+0.27%) |
Nov 23, 2021 | 33.71 | 33.73 | 33.64 | 33.65 | 2,392 | +0.15(+0.45%) |
Nov 22, 2021 | 33.74 | 33.74 | 33.50 | 33.50 | 8,670 | -0.16(-0.48%) |
Nov 19, 2021 | 33.70 | 33.76 | 33.57 | 33.66 | 8,279 | +0.01(+0.03%) |
Nov 18, 2021 | 33.68 | 33.70 | 33.65 | 33.65 | 2,341 | +0.13(+0.39%) |
Nov 17, 2021 | 33.29 | 33.52 | 33.29 | 33.52 | 691 | +0.14(+0.42%) |
Nov 16, 2021 | 33.38 | 33.46 | 33.38 | 33.38 | 3,246 | -0.02(-0.06%) |
Nov 15, 2021 | 33.28 | 33.40 | 33.21 | 33.40 | 3,255 | +0.10(+0.30%) |
Nov 12, 2021 | 33.34 | 33.35 | 33.30 | 33.30 | 2,223 | -0.02(-0.06%) |
Nov 11, 2021 | 33.23 | 33.32 | 33.23 | 33.32 | 2,249 | +0.26(+0.79%) |
Nov 10, 2021 | 33.00 | 33.06 | 2,315 | -0.08(-0.24%) | ||
Nov 09, 2021 | 33.10 | 33.14 | 33.10 | 33.14 | 575 | +0.07(+0.21%) |
Nov 08, 2021 | 33.13 | 33.13 | 33.07 | 33.07 | 372 | +0.01(+0.03%) |
Nov 05, 2021 | 33.17 | 33.22 | 33.06 | 33.06 | 2,094 | -0.14(-0.42%) |
Nov 04, 2021 | 33.13 | 33.20 | 33.13 | 33.20 | 715 | +0.07(+0.21%) |
Nov 03, 2021 | 33.00 | 33.13 | 33.00 | 33.13 | 1,413 | +0.18(+0.55%) |
Nov 02, 2021 | 32.63 | 32.97 | 32.63 | 32.95 | 6,990 | +0.40(+1.23%) |