Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.93 | 31.59 | 31.33 | 195,724 | +0.08(+0.25%) | |
Jan 28, 2022 | 30.70 | 31.31 | 30.13 | 31.25 | 264,718 | +0.68(+2.21%) |
Jan 27, 2022 | 31.41 | 32.23 | 30.52 | 30.58 | 264,720 | -0.84(-2.67%) |
Jan 26, 2022 | 31.87 | 32.27 | 31.11 | 31.41 | 282,878 | -0.21(-0.65%) |
Jan 25, 2022 | 31.96 | 32.28 | 31.28 | 31.62 | 380,878 | -0.57(-1.78%) |
Jan 24, 2022 | 31.75 | 32.28 | 31.36 | 32.19 | 369,453 | +0.09(+0.27%) |
Jan 21, 2022 | 32.45 | 32.97 | 32.11 | 32.11 | 176,864 | -0.45(-1.39%) |
Jan 20, 2022 | 33.73 | 34.03 | 32.50 | 32.56 | 111,831 | -1.00(-2.98%) |
Jan 19, 2022 | 34.62 | 34.62 | 33.50 | 33.56 | 171,485 | -0.86(-2.51%) |
Jan 18, 2022 | 34.78 | 35.02 | 34.34 | 34.42 | 153,086 | -0.54(-1.54%) |
Jan 14, 2022 | 34.96 | 0 | +0.02(+0.05%) | |||
Jan 13, 2022 | 34.95 | 35.47 | 34.87 | 34.94 | 110,169 | +0.02(+0.05%) |
Jan 12, 2022 | 34.91 | 35.60 | 34.90 | 34.93 | 171,742 | +0.18(+0.52%) |
Jan 11, 2022 | 33.82 | 34.79 | 33.65 | 34.75 | 275,719 | +1.41(+4.23%) |
Jan 10, 2022 | 33.76 | 33.89 | 33.23 | 33.34 | 104,779 | -0.45(-1.34%) |
Jan 07, 2022 | 33.44 | 33.95 | 33.44 | 33.79 | 180,147 | +0.20(+0.59%) |
Jan 06, 2022 | 33.12 | 33.63 | 32.92 | 33.59 | 195,919 | +0.70(+2.13%) |
Jan 05, 2022 | 33.24 | 33.57 | 32.88 | 32.89 | 175,248 | -0.34(-1.03%) |
Jan 04, 2022 | 33.25 | 33.84 | 33.21 | 33.23 | 109,688 | +0.20(+0.60%) |
Jan 03, 2022 | 32.54 | 33.32 | 32.49 | 33.04 | 150,484 | +0.46(+1.42%) |
Dec 31, 2021 | 32.28 | 32.71 | 32.28 | 32.58 | 62,190 | +0.10(+0.32%) |
Dec 30, 2021 | 32.83 | 32.99 | 32.20 | 32.47 | 111,678 | -0.16(-0.50%) |
Dec 29, 2021 | 33.14 | 33.15 | 32.53 | 32.64 | 136,265 | -0.43(-1.29%) |
Dec 28, 2021 | 32.74 | 33.22 | 32.74 | 33.06 | 77,732 | +0.07(+0.21%) |
Dec 27, 2021 | 32.45 | 32.99 | 32.25 | 32.99 | 70,343 | +0.56(+1.71%) |
Dec 23, 2021 | 32.31 | 32.60 | 32.06 | 32.44 | 170,568 | +0.34(+1.07%) |
Dec 22, 2021 | 31.78 | 32.11 | 31.27 | 32.10 | 144,006 | +0.19(+0.59%) |
Dec 21, 2021 | 31.62 | 32.16 | 31.62 | 31.91 | 164,221 | +0.58(+1.86%) |
Dec 20, 2021 | 31.73 | 31.76 | 30.51 | 31.33 | 319,633 | -0.91(-2.84%) |
Dec 17, 2021 | 33.19 | 33.19 | 31.60 | 32.24 | 766,306 | +0.07(+0.21%) |
Dec 16, 2021 | 31.96 | 32.52 | 31.78 | 32.17 | 166,371 | +0.60(+1.90%) |
Dec 15, 2021 | 31.42 | 31.81 | 31.05 | 31.58 | 167,240 | +0.29(+0.93%) |
Dec 14, 2021 | 30.90 | 31.50 | 30.90 | 31.28 | 158,182 | +0.41(+1.33%) |
Dec 13, 2021 | 31.11 | 31.33 | 30.79 | 30.87 | 144,975 | -0.20(-0.63%) |
Dec 10, 2021 | 31.41 | 31.50 | 30.97 | 31.07 | 132,288 | -0.23(-0.74%) |
Dec 09, 2021 | 31.31 | 31.44 | 30.85 | 31.30 | 133,528 | -0.38(-1.19%) |
Dec 08, 2021 | 31.54 | 31.75 | 31.29 | 31.68 | 99,524 | +0.15(+0.49%) |
Dec 07, 2021 | 31.75 | 31.87 | 31.12 | 31.52 | 171,548 | +0.11(+0.35%) |
Dec 06, 2021 | 31.52 | 31.70 | 31.01 | 31.41 | 177,413 | +0.50(+1.60%) |
Dec 03, 2021 | 32.05 | 32.05 | 30.69 | 30.92 | 227,870 | -1.02(-3.19%) |
Dec 02, 2021 | 32.19 | 32.91 | 31.71 | 31.93 | 274,737 | +0.10(+0.32%) |
Dec 01, 2021 | 32.27 | 33.05 | 31.67 | 31.83 | 243,238 | +0.35(+1.11%) |
Nov 30, 2021 | 31.18 | 31.82 | 30.95 | 31.48 | 190,936 | -0.14(-0.43%) |
Nov 29, 2021 | 33.16 | 33.16 | 31.61 | 31.62 | 132,277 | -1.12(-3.42%) |
Nov 26, 2021 | 33.26 | 33.63 | 32.11 | 32.74 | 192,638 | -1.49(-4.35%) |
Nov 24, 2021 | 34.25 | 34.37 | 33.93 | 34.23 | 97,370 | -0.03(-0.08%) |
Nov 23, 2021 | 33.84 | 34.46 | 33.84 | 34.25 | 158,264 | +0.47(+1.39%) |
Nov 22, 2021 | 33.48 | 34.58 | 33.46 | 33.78 | 289,110 | +0.70(+2.12%) |
Nov 19, 2021 | 33.18 | 33.41 | 32.96 | 33.08 | 189,990 | -0.56(-1.65%) |
Nov 18, 2021 | 33.29 | 33.64 | 33.48 | 33.64 | 122,652 | +0.38(+1.16%) |
Nov 17, 2021 | 33.21 | 33.44 | 32.83 | 33.25 | 164,766 | -0.23(-0.69%) |
Nov 16, 2021 | 33.98 | 33.98 | 33.31 | 33.48 | 146,251 | -0.41(-1.21%) |
Nov 15, 2021 | 34.07 | 34.42 | 33.69 | 33.89 | 206,893 | -0.15(-0.43%) |
Nov 12, 2021 | 34.34 | 34.45 | 33.69 | 34.04 | 108,720 | -0.37(-1.07%) |
Nov 11, 2021 | 33.90 | 34.60 | 33.78 | 34.40 | 145,311 | +0.32(+0.93%) |
Nov 10, 2021 | 33.40 | 34.09 | 138,685 | +0.74(+2.20%) | ||
Nov 09, 2021 | 32.82 | 33.46 | 32.48 | 33.35 | 254,281 | +0.37(+1.11%) |
Nov 08, 2021 | 33.24 | 33.59 | 32.86 | 32.99 | 130,917 | -0.21(-0.64%) |
Nov 05, 2021 | 32.83 | 33.47 | 32.83 | 33.20 | 240,113 | +0.75(+2.32%) |
Nov 04, 2021 | 32.74 | 32.74 | 32.12 | 32.44 | 127,509 | -0.16(-0.49%) |
Nov 03, 2021 | 31.41 | 32.76 | 31.41 | 32.61 | 285,761 | +1.10(+3.49%) |
Nov 02, 2021 | 31.47 | 31.62 | 31.22 | 31.51 | 125,460 | +0.19(+0.62%) |