Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.30 | 28.70 | 28.24 | 28.64 | 14,855 | -0.03(-0.09%) |
Jan 28, 2022 | 28.75 | 28.86 | 27.93 | 28.67 | 19,745 | -0.25(-0.86%) |
Jan 27, 2022 | 29.59 | 29.59 | 28.87 | 28.92 | 8,286 | -0.22(-0.76%) |
Jan 26, 2022 | 29.78 | 30.25 | 29.14 | 29.14 | 15,909 | -0.40(-1.36%) |
Jan 25, 2022 | 29.44 | 30.23 | 29.05 | 29.54 | 12,055 | -0.20(-0.66%) |
Jan 24, 2022 | 28.26 | 29.83 | 28.26 | 29.74 | 25,789 | +1.44(+5.10%) |
Jan 21, 2022 | 28.35 | 29.20 | 28.25 | 28.30 | 38,173 | -0.40(-1.40%) |
Jan 20, 2022 | 28.74 | 29.58 | 28.48 | 28.70 | 53,368 | -0.22(-0.77%) |
Jan 19, 2022 | 30.30 | 30.41 | 28.74 | 28.92 | 37,911 | -1.13(-3.77%) |
Jan 18, 2022 | 29.99 | 32.80 | 29.71 | 30.05 | 117,582 | -0.12(-0.38%) |
Jan 14, 2022 | 30.17 | 0 | +0.12(+0.39%) | |||
Jan 13, 2022 | 30.34 | 30.34 | 29.90 | 30.05 | 16,701 | +0.37(+1.26%) |
Jan 12, 2022 | 29.34 | 30.74 | 29.19 | 29.68 | 44,099 | +0.36(+1.22%) |
Jan 11, 2022 | 29.30 | 29.48 | 29.02 | 29.32 | 13,572 | -0.32(-1.08%) |
Jan 10, 2022 | 29.77 | 29.77 | 29.31 | 29.64 | 12,534 | -0.14(-0.48%) |
Jan 07, 2022 | 29.84 | 30.15 | 29.59 | 29.78 | 22,152 | -0.08(-0.27%) |
Jan 06, 2022 | 29.94 | 30.07 | 29.68 | 29.86 | 24,995 | +0.33(+1.11%) |
Jan 05, 2022 | 29.16 | 29.85 | 29.14 | 29.54 | 32,809 | +0.58(+2.01%) |
Jan 04, 2022 | 28.25 | 29.05 | 28.25 | 28.95 | 13,133 | +0.75(+2.66%) |
Jan 03, 2022 | 27.84 | 28.46 | 27.84 | 28.20 | 18,515 | +0.49(+1.75%) |
Dec 31, 2021 | 27.81 | 27.81 | 27.33 | 27.72 | 6,843 | +0.17(+0.61%) |
Dec 30, 2021 | 27.70 | 27.98 | 27.55 | 27.55 | 11,499 | -0.43(-1.55%) |
Dec 29, 2021 | 28.14 | 28.14 | 27.75 | 27.98 | 7,504 | +0.04(+0.16%) |
Dec 28, 2021 | 27.70 | 28.41 | 27.28 | 27.94 | 19,278 | +0.44(+1.60%) |
Dec 27, 2021 | 27.51 | 27.52 | 26.99 | 27.50 | 10,048 | +0.44(+1.63%) |
Dec 23, 2021 | 26.70 | 27.50 | 26.70 | 27.06 | 22,864 | +0.34(+1.29%) |
Dec 22, 2021 | 26.39 | 27.06 | 26.21 | 26.71 | 25,774 | +0.14(+0.53%) |
Dec 21, 2021 | 26.67 | 26.78 | 26.39 | 26.57 | 11,833 | +0.26(+1.01%) |
Dec 20, 2021 | 26.51 | 26.51 | 25.91 | 26.31 | 15,178 | -0.20(-0.77%) |
Dec 17, 2021 | 27.33 | 27.88 | 26.51 | 26.51 | 68,920 | -0.76(-2.78%) |
Dec 16, 2021 | 27.29 | 28.14 | 27.01 | 27.27 | 16,224 | +0.28(+1.05%) |
Dec 15, 2021 | 27.64 | 28.06 | 26.93 | 26.99 | 45,619 | -0.50(-1.83%) |
Dec 14, 2021 | 26.99 | 27.61 | 26.49 | 27.49 | 45,197 | +0.56(+2.10%) |
Dec 13, 2021 | 27.32 | 27.45 | 26.72 | 26.92 | 17,671 | -0.32(-1.17%) |
Dec 10, 2021 | 27.52 | 27.63 | 26.62 | 27.24 | 9,404 | -0.09(-0.32%) |
Dec 09, 2021 | 27.33 | 27.43 | 26.90 | 27.33 | 8,220 | -0.02(-0.06%) |
Dec 08, 2021 | 27.49 | 28.05 | 27.31 | 27.35 | 19,512 | -0.26(-0.96%) |
Dec 07, 2021 | 27.80 | 28.23 | 27.60 | 27.61 | 8,421 | +0.24(+0.87%) |
Dec 06, 2021 | 27.03 | 27.74 | 26.92 | 27.37 | 18,899 | +0.80(+3.02%) |
Dec 03, 2021 | 25.77 | 27.02 | 25.77 | 26.57 | 10,727 | -0.19(-0.69%) |
Dec 02, 2021 | 26.09 | 27.03 | 26.09 | 26.76 | 18,820 | +0.83(+3.20%) |
Dec 01, 2021 | 27.22 | 28.31 | 25.86 | 25.93 | 33,641 | -0.80(-3.01%) |
Nov 30, 2021 | 26.51 | 27.64 | 26.48 | 26.73 | 23,997 | +0.19(+0.73%) |
Nov 29, 2021 | 27.52 | 27.52 | 26.54 | 26.54 | 16,628 | -0.30(-1.12%) |
Nov 26, 2021 | 27.56 | 27.94 | 26.59 | 26.84 | 17,269 | -1.37(-4.85%) |
Nov 24, 2021 | 28.35 | 28.56 | 27.81 | 28.20 | 8,181 | -0.39(-1.36%) |
Nov 23, 2021 | 27.77 | 28.59 | 27.77 | 28.59 | 11,344 | +0.87(+3.12%) |
Nov 22, 2021 | 27.37 | 27.89 | 27.37 | 27.73 | 18,126 | +0.75(+2.78%) |
Nov 19, 2021 | 27.45 | 28.02 | 26.53 | 26.98 | 41,825 | -0.75(-2.71%) |
Nov 18, 2021 | 27.22 | 27.69 | 27.54 | 27.73 | 43,042 | +0.50(+1.85%) |
Nov 17, 2021 | 27.29 | 27.37 | 26.58 | 27.22 | 10,532 | -0.17(-0.61%) |
Nov 16, 2021 | 27.28 | 27.55 | 27.22 | 27.39 | 14,403 | +0.06(+0.23%) |
Nov 15, 2021 | 27.23 | 27.49 | 26.93 | 27.33 | 20,019 | +0.01(+0.03%) |
Nov 12, 2021 | 28.01 | 28.01 | 27.20 | 27.32 | 14,171 | -0.51(-1.84%) |
Nov 11, 2021 | 27.19 | 27.93 | 27.16 | 27.83 | 17,025 | +0.67(+2.47%) |
Nov 10, 2021 | 26.92 | 27.36 | 27.16 | 31,603 | +0.24(+0.89%) | |
Nov 09, 2021 | 26.82 | 27.00 | 26.82 | 26.92 | 7,233 | -0.08(-0.29%) |
Nov 08, 2021 | 27.01 | 27.01 | 26.76 | 27.00 | 13,396 | +0.01(+0.03%) |
Nov 05, 2021 | 26.73 | 27.10 | 26.58 | 26.99 | 32,118 | +0.36(+1.36%) |
Nov 04, 2021 | 26.45 | 26.69 | 26.41 | 26.63 | 8,279 | -0.11(-0.40%) |
Nov 03, 2021 | 26.28 | 26.92 | 26.27 | 26.74 | 44,162 | +0.41(+1.54%) |
Nov 02, 2021 | 26.37 | 26.48 | 26.19 | 26.33 | 28,848 | -0.06(-0.23%) |