Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.79 | 30.58 | 30.45 | 1,609,424 | +0.22(+0.74%) | |
Jan 28, 2022 | 30.25 | 30.26 | 29.35 | 30.22 | 1,035,733 | -0.09(-0.31%) |
Jan 27, 2022 | 30.90 | 31.55 | 29.94 | 30.32 | 1,012,815 | -0.04(-0.12%) |
Jan 26, 2022 | 30.98 | 31.41 | 29.93 | 30.35 | 1,188,743 | -0.38(-1.24%) |
Jan 25, 2022 | 29.82 | 31.00 | 29.13 | 30.73 | 1,191,413 | +0.25(+0.82%) |
Jan 24, 2022 | 30.36 | 30.72 | 28.93 | 30.48 | 1,884,358 | -0.73(-2.33%) |
Jan 21, 2022 | 31.33 | 32.15 | 31.10 | 31.21 | 1,176,399 | -0.74(-2.33%) |
Jan 20, 2022 | 33.03 | 33.22 | 31.89 | 31.95 | 1,014,913 | -1.13(-3.40%) |
Jan 19, 2022 | 33.69 | 33.81 | 33.05 | 33.08 | 1,219,599 | -0.08(-0.25%) |
Jan 18, 2022 | 33.56 | 33.70 | 32.61 | 33.16 | 1,022,501 | -0.49(-1.47%) |
Jan 14, 2022 | 33.66 | 0 | +0.08(+0.25%) | |||
Jan 13, 2022 | 33.51 | 34.15 | 33.45 | 33.57 | 855,163 | +0.09(+0.28%) |
Jan 12, 2022 | 33.63 | 33.80 | 33.18 | 33.48 | 687,316 | +0.37(+1.12%) |
Jan 11, 2022 | 33.04 | 33.95 | 32.46 | 33.11 | 787,983 | +0.47(+1.43%) |
Jan 10, 2022 | 33.67 | 34.12 | 32.21 | 32.64 | 1,181,348 | -0.89(-2.66%) |
Jan 07, 2022 | 33.28 | 33.82 | 33.08 | 33.54 | 1,143,174 | +0.32(+0.95%) |
Jan 06, 2022 | 32.86 | 33.83 | 32.86 | 33.22 | 1,543,440 | +0.46(+1.39%) |
Jan 05, 2022 | 33.42 | 33.83 | 32.62 | 32.76 | 1,725,406 | -0.39(-1.18%) |
Jan 04, 2022 | 32.15 | 33.31 | 32.04 | 33.15 | 2,297,995 | +1.51(+4.76%) |
Jan 03, 2022 | 31.55 | 32.36 | 31.53 | 31.65 | 1,247,129 | +0.41(+1.31%) |
Dec 31, 2021 | 30.77 | 31.52 | 30.75 | 31.24 | 1,109,020 | +0.35(+1.15%) |
Dec 30, 2021 | 31.06 | 31.73 | 30.87 | 30.88 | 990,510 | -0.03(-0.09%) |
Dec 29, 2021 | 30.49 | 31.04 | 30.48 | 30.91 | 1,404,475 | +0.10(+0.33%) |
Dec 28, 2021 | 30.43 | 31.26 | 30.27 | 30.81 | 1,444,568 | +0.50(+1.66%) |
Dec 27, 2021 | 29.71 | 30.35 | 29.47 | 30.31 | 1,305,306 | +0.78(+2.65%) |
Dec 23, 2021 | 29.92 | 29.97 | 29.39 | 29.52 | 1,166,881 | -0.42(-1.40%) |
Dec 22, 2021 | 29.71 | 30.08 | 29.60 | 29.94 | 1,067,023 | +0.20(+0.66%) |
Dec 21, 2021 | 29.52 | 29.90 | 29.33 | 29.75 | 1,468,927 | +0.57(+1.95%) |
Dec 20, 2021 | 29.47 | 29.47 | 28.34 | 29.18 | 1,362,141 | -1.00(-3.30%) |
Dec 17, 2021 | 30.29 | 30.52 | 29.87 | 30.18 | 2,977,571 | -0.30(-0.98%) |
Dec 16, 2021 | 30.67 | 31.14 | 30.38 | 30.47 | 1,247,853 | +0.13(+0.43%) |
Dec 15, 2021 | 29.88 | 30.37 | 29.02 | 30.34 | 1,631,523 | +0.74(+2.48%) |
Dec 14, 2021 | 29.22 | 30.25 | 29.18 | 29.61 | 1,348,650 | +0.32(+1.08%) |
Dec 13, 2021 | 30.34 | 30.53 | 29.13 | 29.29 | 1,071,362 | -1.05(-3.47%) |
Dec 10, 2021 | 30.99 | 31.34 | 30.25 | 30.34 | 1,185,055 | -0.21(-0.70%) |
Dec 09, 2021 | 29.46 | 30.79 | 29.35 | 30.56 | 1,434,043 | +0.63(+2.11%) |
Dec 08, 2021 | 29.93 | 30.30 | 29.71 | 29.93 | 1,155,034 | +0.19(+0.63%) |
Dec 07, 2021 | 28.97 | 30.03 | 28.91 | 29.74 | 1,761,833 | +1.41(+5.00%) |
Dec 06, 2021 | 27.70 | 28.74 | 27.13 | 28.32 | 1,720,957 | +1.10(+4.03%) |
Dec 03, 2021 | 27.91 | 28.18 | 26.86 | 27.23 | 1,833,822 | -0.53(-1.91%) |
Dec 02, 2021 | 27.97 | 28.24 | 27.47 | 27.76 | 1,755,172 | +0.11(+0.40%) |
Dec 01, 2021 | 28.55 | 29.49 | 27.63 | 27.64 | 1,928,135 | +0.00(+0.00%) |
Nov 30, 2021 | 28.45 | 28.63 | 27.23 | 27.64 | 2,228,334 | -1.25(-4.32%) |
Nov 29, 2021 | 29.32 | 29.59 | 28.42 | 28.89 | 1,551,758 | +0.18(+0.62%) |
Nov 26, 2021 | 28.99 | 29.45 | 28.20 | 28.71 | 1,051,037 | -1.55(-5.14%) |
Nov 24, 2021 | 30.66 | 31.02 | 30.26 | 30.27 | 887,275 | -0.56(-1.81%) |
Nov 23, 2021 | 30.19 | 30.94 | 29.98 | 30.83 | 1,176,294 | +0.74(+2.44%) |
Nov 22, 2021 | 29.79 | 30.67 | 29.73 | 30.09 | 1,389,215 | +0.54(+1.83%) |
Nov 19, 2021 | 29.32 | 29.67 | 29.06 | 29.55 | 1,284,856 | -0.14(-0.47%) |
Nov 18, 2021 | 30.34 | 29.83 | 29.65 | 29.69 | 1,064,813 | -0.47(-1.57%) |
Nov 17, 2021 | 30.71 | 30.85 | 30.00 | 30.17 | 1,154,956 | -0.60(-1.94%) |
Nov 16, 2021 | 30.82 | 31.17 | 30.69 | 30.76 | 1,019,540 | -0.05(-0.15%) |
Nov 15, 2021 | 31.11 | 31.41 | 30.67 | 30.81 | 983,971 | -0.06(-0.18%) |
Nov 12, 2021 | 30.15 | 30.98 | 30.01 | 30.87 | 1,426,492 | +0.95(+3.17%) |
Nov 11, 2021 | 29.40 | 30.07 | 29.07 | 29.92 | 1,183,728 | +1.01(+3.48%) |
Nov 10, 2021 | 28.96 | 28.91 | 1,109,122 | -0.25(-0.86%) | ||
Nov 09, 2021 | 29.24 | 29.67 | 28.59 | 29.16 | 1,468,875 | -0.15(-0.50%) |
Nov 08, 2021 | 30.53 | 30.84 | 29.27 | 29.31 | 1,984,055 | -0.77(-2.55%) |
Nov 05, 2021 | 29.70 | 30.24 | 29.28 | 30.07 | 3,261,533 | +2.81(+10.30%) |
Nov 04, 2021 | 27.99 | 28.13 | 26.81 | 27.26 | 1,831,615 | -0.58(-2.09%) |
Nov 03, 2021 | 27.20 | 28.25 | 27.15 | 27.85 | 1,242,444 | +0.60(+2.20%) |
Nov 02, 2021 | 26.40 | 27.37 | 26.31 | 27.25 | 1,364,910 | +0.73(+2.75%) |