Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.50 | 30.79 | 1,055,255 | +0.21(+0.70%) | ||
Jan 28, 2022 | 30.46 | 30.73 | 29.82 | 30.57 | 911,923 | +0.08(+0.26%) |
Jan 27, 2022 | 31.71 | 31.97 | 30.34 | 30.50 | 998,110 | -1.07(-3.39%) |
Jan 26, 2022 | 32.35 | 32.41 | 31.41 | 31.57 | 1,042,074 | -0.37(-1.16%) |
Jan 25, 2022 | 31.28 | 32.21 | 30.57 | 31.94 | 917,553 | +0.54(+1.72%) |
Jan 24, 2022 | 30.50 | 31.49 | 30.32 | 31.40 | 930,516 | +0.38(+1.23%) |
Jan 21, 2022 | 30.79 | 31.96 | 30.54 | 31.02 | 1,316,748 | +0.12(+0.37%) |
Jan 20, 2022 | 30.90 | 31.73 | 30.67 | 30.90 | 1,185,178 | -0.17(-0.54%) |
Jan 19, 2022 | 32.23 | 32.33 | 31.06 | 31.07 | 658,699 | -1.06(-3.31%) |
Jan 18, 2022 | 32.79 | 32.96 | 32.03 | 32.13 | 702,791 | -0.58(-1.79%) |
Jan 14, 2022 | 32.72 | 0 | +0.11(+0.33%) | |||
Jan 13, 2022 | 32.87 | 33.34 | 32.51 | 32.61 | 1,002,299 | -0.12(-0.35%) |
Jan 12, 2022 | 32.47 | 32.98 | 32.29 | 32.73 | 989,536 | +0.20(+0.63%) |
Jan 11, 2022 | 32.62 | 32.62 | 32.11 | 32.52 | 704,470 | +0.03(+0.08%) |
Jan 10, 2022 | 32.12 | 32.58 | 31.80 | 32.50 | 1,699,277 | +0.58(+1.80%) |
Jan 07, 2022 | 31.44 | 31.99 | 31.13 | 31.92 | 1,242,729 | +0.47(+1.49%) |
Jan 06, 2022 | 30.43 | 31.56 | 29.87 | 31.45 | 1,064,379 | +1.60(+5.37%) |
Jan 05, 2022 | 30.10 | 30.30 | 29.83 | 29.85 | 897,680 | -0.04(-0.15%) |
Jan 04, 2022 | 29.88 | 30.50 | 29.69 | 29.89 | 817,605 | +0.31(+1.05%) |
Jan 03, 2022 | 29.47 | 30.06 | 29.29 | 29.58 | 742,034 | +0.61(+2.11%) |
Dec 31, 2021 | 29.13 | 29.29 | 28.96 | 28.97 | 324,466 | -0.20(-0.70%) |
Dec 30, 2021 | 29.18 | 29.38 | 28.78 | 29.18 | 530,910 | +0.16(+0.55%) |
Dec 29, 2021 | 29.21 | 29.26 | 28.93 | 29.02 | 338,525 | -0.12(-0.40%) |
Dec 28, 2021 | 29.83 | 29.83 | 28.90 | 29.13 | 330,004 | +0.11(+0.37%) |
Dec 27, 2021 | 28.87 | 29.04 | 28.45 | 29.03 | 421,536 | +0.39(+1.36%) |
Dec 23, 2021 | 28.69 | 29.02 | 28.57 | 28.64 | 460,233 | +0.25(+0.87%) |
Dec 22, 2021 | 28.00 | 28.41 | 27.94 | 28.39 | 589,008 | +0.20(+0.72%) |
Dec 21, 2021 | 27.58 | 28.25 | 27.58 | 28.18 | 1,007,320 | +0.84(+3.08%) |
Dec 20, 2021 | 27.32 | 27.41 | 26.64 | 27.34 | 1,378,390 | -0.36(-1.31%) |
Dec 17, 2021 | 28.93 | 29.02 | 27.11 | 27.71 | 4,285,920 | -1.58(-5.39%) |
Dec 16, 2021 | 29.54 | 29.82 | 28.90 | 29.28 | 1,164,050 | +0.10(+0.34%) |
Dec 15, 2021 | 29.31 | 29.82 | 28.99 | 29.18 | 1,398,235 | -0.25(-0.84%) |
Dec 14, 2021 | 29.16 | 29.88 | 29.15 | 29.43 | 625,503 | +0.37(+1.27%) |
Dec 13, 2021 | 29.31 | 29.68 | 28.55 | 29.06 | 982,342 | -0.41(-1.37%) |
Dec 10, 2021 | 29.64 | 29.76 | 29.26 | 29.47 | 598,299 | +0.08(+0.27%) |
Dec 09, 2021 | 29.39 | 29.99 | 29.18 | 29.39 | 402,372 | -0.30(-1.01%) |
Dec 08, 2021 | 29.69 | 30.01 | 29.59 | 29.69 | 581,842 | -0.01(-0.02%) |
Dec 07, 2021 | 30.13 | 30.25 | 29.44 | 29.70 | 651,030 | -0.27(-0.89%) |
Dec 06, 2021 | 29.35 | 30.18 | 29.25 | 29.96 | 856,771 | +1.15(+3.99%) |
Dec 03, 2021 | 29.40 | 29.57 | 28.61 | 28.81 | 1,130,891 | -0.55(-1.87%) |
Dec 02, 2021 | 29.07 | 29.71 | 28.56 | 29.36 | 995,626 | +0.79(+2.76%) |
Dec 01, 2021 | 29.64 | 29.98 | 28.55 | 28.57 | 975,746 | -0.52(-1.80%) |
Nov 30, 2021 | 29.15 | 29.29 | 28.69 | 29.10 | 1,270,936 | -0.12(-0.42%) |
Nov 29, 2021 | 29.45 | 29.45 | 28.65 | 29.22 | 865,194 | +0.27(+0.95%) |
Nov 26, 2021 | 29.34 | 29.53 | 28.29 | 28.95 | 676,347 | -1.50(-4.92%) |
Nov 24, 2021 | 30.42 | 30.77 | 30.28 | 30.44 | 458,683 | -0.08(-0.25%) |
Nov 23, 2021 | 30.40 | 30.57 | 30.11 | 30.52 | 631,304 | +0.44(+1.47%) |
Nov 22, 2021 | 30.87 | 30.87 | 30.05 | 30.08 | 671,464 | -0.06(-0.21%) |
Nov 19, 2021 | 30.11 | 30.40 | 29.79 | 30.14 | 1,047,044 | -0.37(-1.22%) |
Nov 18, 2021 | 30.96 | 30.50 | 30.38 | 30.51 | 1,366,275 | -0.50(-1.63%) |
Nov 17, 2021 | 31.36 | 31.58 | 30.83 | 31.02 | 641,640 | -0.58(-1.82%) |
Nov 16, 2021 | 31.80 | 31.83 | 31.46 | 31.59 | 699,091 | -0.29(-0.92%) |
Nov 15, 2021 | 31.88 | 32.26 | 31.72 | 31.89 | 646,686 | +0.01(+0.03%) |
Nov 12, 2021 | 32.12 | 32.12 | 31.50 | 31.88 | 537,645 | -0.20(-0.63%) |
Nov 11, 2021 | 32.36 | 32.50 | 32.01 | 32.08 | 375,762 | -0.17(-0.52%) |
Nov 10, 2021 | 32.06 | 32.25 | 445,468 | +0.15(+0.47%) | ||
Nov 09, 2021 | 32.11 | 32.24 | 31.76 | 32.10 | 585,464 | -0.16(-0.49%) |
Nov 08, 2021 | 32.55 | 32.70 | 32.16 | 32.26 | 456,441 | -0.10(-0.30%) |
Nov 05, 2021 | 31.78 | 32.46 | 31.78 | 32.35 | 500,345 | +0.82(+2.61%) |
Nov 04, 2021 | 32.23 | 32.23 | 31.27 | 31.53 | 489,728 | -0.62(-1.93%) |
Nov 03, 2021 | 30.50 | 32.29 | 30.35 | 32.15 | 832,516 | +1.49(+4.85%) |
Nov 02, 2021 | 31.06 | 31.06 | 30.61 | 30.66 | 529,583 | -0.32(-1.03%) |