Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.82 | 31.07 | 30.64 | 30.73 | 31,585 | -0.37(-1.19%) |
Jan 28, 2022 | 31.09 | 31.25 | 30.73 | 31.11 | 6,027 | +0.08(+0.27%) |
Jan 27, 2022 | 30.68 | 31.37 | 30.31 | 31.02 | 9,694 | +0.65(+2.13%) |
Jan 26, 2022 | 31.28 | 31.42 | 30.33 | 30.37 | 10,064 | -0.52(-1.68%) |
Jan 25, 2022 | 31.57 | 31.57 | 30.62 | 30.89 | 8,396 | -0.71(-2.25%) |
Jan 24, 2022 | 30.09 | 31.60 | 30.07 | 31.60 | 22,041 | +1.76(+5.89%) |
Jan 21, 2022 | 30.41 | 31.10 | 29.69 | 29.85 | 22,706 | -0.90(-2.92%) |
Jan 20, 2022 | 31.04 | 31.36 | 30.74 | 30.74 | 15,189 | -0.44(-1.42%) |
Jan 19, 2022 | 31.32 | 31.32 | 30.77 | 31.19 | 9,065 | -0.06(-0.21%) |
Jan 18, 2022 | 31.12 | 31.35 | 30.83 | 31.25 | 11,319 | -0.12(-0.38%) |
Jan 14, 2022 | 31.37 | 0 | -0.02(-0.06%) | |||
Jan 13, 2022 | 31.43 | 32.28 | 30.87 | 31.39 | 18,413 | +0.16(+0.50%) |
Jan 12, 2022 | 32.15 | 32.15 | 31.19 | 31.23 | 14,118 | -0.79(-2.46%) |
Jan 11, 2022 | 32.07 | 32.07 | 32.02 | 32.02 | 3,613 | -0.34(-1.06%) |
Jan 10, 2022 | 32.24 | 32.36 | 31.69 | 32.36 | 7,684 | -0.28(-0.85%) |
Jan 07, 2022 | 32.09 | 32.66 | 31.78 | 32.64 | 9,200 | +0.70(+2.20%) |
Jan 06, 2022 | 31.64 | 32.24 | 31.64 | 31.94 | 9,042 | +0.13(+0.41%) |
Jan 05, 2022 | 31.53 | 32.10 | 31.23 | 31.81 | 13,546 | +0.10(+0.32%) |
Jan 04, 2022 | 31.87 | 31.87 | 31.03 | 31.71 | 11,114 | +0.58(+1.87%) |
Jan 03, 2022 | 31.89 | 31.89 | 30.91 | 31.12 | 9,597 | +0.01(+0.03%) |
Dec 31, 2021 | 31.26 | 31.52 | 30.76 | 31.11 | 14,434 | -0.32(-1.03%) |
Dec 30, 2021 | 31.47 | 31.65 | 31.44 | 31.44 | 9,965 | -0.02(-0.06%) |
Dec 29, 2021 | 30.77 | 31.63 | 30.77 | 31.46 | 14,198 | +0.26(+0.83%) |
Dec 28, 2021 | 31.23 | 31.68 | 30.99 | 31.20 | 12,844 | +0.10(+0.33%) |
Dec 27, 2021 | 30.65 | 31.23 | 29.79 | 31.10 | 11,952 | +0.39(+1.27%) |
Dec 23, 2021 | 30.18 | 30.80 | 30.05 | 30.71 | 15,515 | +0.59(+1.97%) |
Dec 22, 2021 | 30.34 | 31.07 | 29.63 | 30.12 | 18,141 | -0.06(-0.18%) |
Dec 21, 2021 | 29.93 | 30.77 | 29.87 | 30.17 | 21,122 | +0.24(+0.80%) |
Dec 20, 2021 | 29.83 | 30.14 | 29.49 | 29.93 | 14,578 | -0.16(-0.52%) |
Dec 17, 2021 | 31.19 | 31.59 | 29.86 | 30.09 | 55,727 | -0.91(-2.93%) |
Dec 16, 2021 | 31.67 | 31.78 | 30.99 | 30.99 | 12,201 | -0.23(-0.74%) |
Dec 15, 2021 | 30.28 | 31.54 | 29.97 | 31.23 | 30,471 | +1.30(+4.36%) |
Dec 14, 2021 | 30.89 | 31.24 | 29.76 | 29.92 | 27,842 | -0.77(-2.50%) |
Dec 13, 2021 | 31.15 | 31.42 | 30.69 | 30.69 | 34,346 | -0.19(-0.60%) |
Dec 10, 2021 | 31.14 | 31.88 | 30.76 | 30.87 | 12,076 | -0.25(-0.80%) |
Dec 09, 2021 | 30.81 | 31.18 | 30.69 | 31.12 | 15,766 | +0.15(+0.48%) |
Dec 08, 2021 | 31.38 | 31.38 | 30.59 | 30.98 | 8,823 | -0.08(-0.27%) |
Dec 07, 2021 | 31.37 | 31.67 | 30.73 | 31.06 | 9,354 | +0.00(+0.00%) |
Dec 06, 2021 | 31.07 | 31.29 | 31.01 | 31.06 | 14,690 | +0.25(+0.81%) |
Dec 03, 2021 | 31.00 | 31.00 | 30.08 | 30.81 | 23,582 | +0.32(+1.06%) |
Dec 02, 2021 | 30.07 | 31.04 | 30.07 | 30.49 | 11,958 | +0.44(+1.48%) |
Dec 01, 2021 | 30.68 | 31.54 | 30.04 | 30.04 | 12,210 | +0.01(+0.03%) |
Nov 30, 2021 | 30.29 | 32.04 | 30.03 | 30.03 | 17,230 | -0.39(-1.28%) |
Nov 29, 2021 | 31.24 | 31.98 | 30.39 | 30.42 | 13,498 | -0.51(-1.65%) |
Nov 26, 2021 | 31.33 | 32.54 | 30.68 | 30.93 | 10,619 | -1.09(-3.41%) |
Nov 24, 2021 | 32.41 | 32.64 | 31.92 | 32.02 | 27,138 | -0.42(-1.28%) |
Nov 23, 2021 | 32.37 | 32.89 | 32.01 | 32.44 | 26,521 | +0.39(+1.21%) |
Nov 22, 2021 | 32.46 | 32.57 | 31.82 | 32.05 | 64,101 | +0.07(+0.23%) |
Nov 19, 2021 | 32.66 | 32.69 | 31.97 | 31.97 | 27,229 | -1.29(-3.87%) |
Nov 18, 2021 | 31.97 | 33.26 | 32.53 | 33.26 | 32,775 | +1.30(+4.05%) |
Nov 17, 2021 | 32.19 | 32.56 | 31.70 | 31.97 | 8,278 | -0.27(-0.83%) |
Nov 16, 2021 | 32.67 | 32.67 | 32.10 | 32.23 | 28,129 | -0.72(-2.19%) |
Nov 15, 2021 | 32.86 | 32.96 | 32.26 | 32.96 | 12,358 | -0.01(-0.03%) |
Nov 12, 2021 | 32.75 | 33.16 | 32.75 | 32.96 | 3,454 | +0.21(+0.65%) |
Nov 11, 2021 | 32.34 | 33.21 | 32.31 | 32.75 | 15,445 | +0.32(+1.00%) |
Nov 10, 2021 | 32.39 | 32.43 | 5,609 | +0.23(+0.72%) | ||
Nov 09, 2021 | 32.50 | 32.74 | 32.20 | 32.20 | 4,443 | -0.50(-1.53%) |
Nov 08, 2021 | 33.52 | 33.52 | 32.66 | 32.70 | 13,515 | -1.16(-3.43%) |
Nov 05, 2021 | 32.80 | 33.86 | 32.76 | 33.86 | 14,969 | +1.42(+4.37%) |
Nov 04, 2021 | 32.55 | 32.83 | 32.11 | 32.44 | 11,390 | -0.62(-1.87%) |
Nov 03, 2021 | 32.66 | 33.06 | 31.43 | 33.06 | 8,464 | +1.23(+3.88%) |
Nov 02, 2021 | 32.24 | 32.24 | 31.49 | 31.82 | 8,799 | -0.41(-1.26%) |