Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.13 | 27.66 | 27.66 | 6,538 | +1.11(+4.20%) | |
Jan 28, 2022 | 25.91 | 26.36 | 24.86 | 26.55 | 33,986 | +0.81(+3.14%) |
Jan 27, 2022 | 27.49 | 27.77 | 25.54 | 25.74 | 120,571 | -0.90(-3.38%) |
Jan 26, 2022 | 28.36 | 28.55 | 26.64 | 26.64 | 12,480 | -0.85(-3.10%) |
Jan 25, 2022 | 26.63 | 28.00 | 26.30 | 27.50 | 29,658 | -0.58(-2.07%) |
Jan 24, 2022 | 26.04 | 28.20 | 25.74 | 28.08 | 44,467 | +1.02(+3.76%) |
Jan 21, 2022 | 27.42 | 28.34 | 27.06 | 27.06 | 18,133 | -0.60(-2.18%) |
Jan 20, 2022 | 29.18 | 29.65 | 27.61 | 27.66 | 18,978 | -1.22(-4.24%) |
Jan 19, 2022 | 30.17 | 30.22 | 28.89 | 28.89 | 11,806 | -1.00(-3.36%) |
Jan 18, 2022 | 30.28 | 30.33 | 29.89 | 29.89 | 5,728 | -1.65(-5.22%) |
Jan 14, 2022 | 31.54 | 0 | +0.26(+0.83%) | |||
Jan 13, 2022 | 31.76 | 31.99 | 31.28 | 31.28 | 2,133 | -0.14(-0.45%) |
Jan 12, 2022 | 32.05 | 32.05 | 31.23 | 31.42 | 4,962 | -0.16(-0.50%) |
Jan 11, 2022 | 30.80 | 31.61 | 30.80 | 31.58 | 8,996 | +0.42(+1.35%) |
Jan 10, 2022 | 30.92 | 31.16 | 30.40 | 31.16 | 12,401 | -0.32(-1.02%) |
Jan 07, 2022 | 32.32 | 32.34 | 31.48 | 31.48 | 4,971 | -0.62(-1.95%) |
Jan 06, 2022 | 31.82 | 32.55 | 31.61 | 32.10 | 12,948 | +0.40(+1.25%) |
Jan 05, 2022 | 33.75 | 33.75 | 31.71 | 31.71 | 9,855 | -1.74(-5.19%) |
Jan 04, 2022 | 33.69 | 33.80 | 33.27 | 33.44 | 13,496 | +0.55(+1.68%) |
Jan 03, 2022 | 32.40 | 33.51 | 32.40 | 32.89 | 9,399 | +0.67(+2.08%) |
Dec 31, 2021 | 32.10 | 32.47 | 32.10 | 32.22 | 13,097 | -0.14(-0.42%) |
Dec 30, 2021 | 32.51 | 32.81 | 32.35 | 32.35 | 3,176 | -0.21(-0.64%) |
Dec 29, 2021 | 32.38 | 32.67 | 32.37 | 32.56 | 3,296 | +0.23(+0.70%) |
Dec 28, 2021 | 32.55 | 32.97 | 32.23 | 32.34 | 12,284 | -0.19(-0.59%) |
Dec 27, 2021 | 31.99 | 32.53 | 31.54 | 32.53 | 8,527 | +0.84(+2.66%) |
Dec 23, 2021 | 31.58 | 31.82 | 31.54 | 31.69 | 4,134 | +0.42(+1.35%) |
Dec 22, 2021 | 30.67 | 31.26 | 30.50 | 31.26 | 4,594 | +0.77(+2.52%) |
Dec 21, 2021 | 29.23 | 30.51 | 29.23 | 30.49 | 6,417 | +1.66(+5.74%) |
Dec 20, 2021 | 28.59 | 28.92 | 27.92 | 28.84 | 22,190 | -0.90(-3.02%) |
Dec 17, 2021 | 29.36 | 30.15 | 28.92 | 29.73 | 12,324 | +0.11(+0.38%) |
Dec 16, 2021 | 31.20 | 31.20 | 29.47 | 29.62 | 14,366 | -0.91(-2.99%) |
Dec 15, 2021 | 30.09 | 30.59 | 29.16 | 30.53 | 13,688 | +0.69(+2.31%) |
Dec 14, 2021 | 29.98 | 30.63 | 29.78 | 29.84 | 8,935 | -0.25(-0.82%) |
Dec 13, 2021 | 30.36 | 30.57 | 29.98 | 30.09 | 8,892 | -1.07(-3.44%) |
Dec 10, 2021 | 31.55 | 31.55 | 30.68 | 31.16 | 16,612 | -0.02(-0.07%) |
Dec 09, 2021 | 32.20 | 32.20 | 31.18 | 31.18 | 9,667 | -1.14(-3.54%) |
Dec 08, 2021 | 32.44 | 32.44 | 32.23 | 32.33 | 2,461 | +0.38(+1.20%) |
Dec 07, 2021 | 32.17 | 32.51 | 31.94 | 31.94 | 7,935 | +0.92(+2.95%) |
Dec 06, 2021 | 30.18 | 31.52 | 30.18 | 31.03 | 8,034 | +1.37(+4.63%) |
Dec 03, 2021 | 30.29 | 30.32 | 29.36 | 29.66 | 18,989 | -0.69(-2.29%) |
Dec 02, 2021 | 29.29 | 30.67 | 29.10 | 30.35 | 18,689 | +1.49(+5.18%) |
Dec 01, 2021 | 30.92 | 31.44 | 28.86 | 28.86 | 17,058 | -0.84(-2.82%) |
Nov 30, 2021 | 30.74 | 30.74 | 29.34 | 29.70 | 26,499 | -1.45(-4.65%) |
Nov 29, 2021 | 32.36 | 32.36 | 30.79 | 31.14 | 5,545 | -0.05(-0.16%) |
Nov 26, 2021 | 32.51 | 32.51 | 30.53 | 31.19 | 13,144 | -2.58(-7.65%) |
Nov 24, 2021 | 33.42 | 33.78 | 33.32 | 33.78 | 1,047 | -0.22(-0.66%) |
Nov 23, 2021 | 34.09 | 34.09 | 33.64 | 34.00 | 6,371 | +0.03(+0.09%) |
Nov 22, 2021 | 33.79 | 34.81 | 33.79 | 33.97 | 11,060 | +0.54(+1.62%) |
Nov 19, 2021 | 33.81 | 33.81 | 33.35 | 33.43 | 8,545 | -0.74(-2.16%) |
Nov 18, 2021 | 34.71 | 34.21 | 34.09 | 34.17 | 4,325 | -0.31(-0.89%) |
Nov 17, 2021 | 34.58 | 34.58 | 34.27 | 34.48 | 1,973 | -0.67(-1.90%) |
Nov 16, 2021 | 34.83 | 35.15 | 34.83 | 35.15 | 990 | +0.09(+0.25%) |
Nov 15, 2021 | 35.10 | 35.14 | 34.92 | 35.06 | 6,986 | +0.05(+0.14%) |
Nov 12, 2021 | 35.32 | 35.32 | 34.94 | 35.01 | 7,076 | -0.00(-0.01%) |
Nov 11, 2021 | 35.06 | 35.20 | 35.01 | 35.01 | 1,306 | +0.41(+1.19%) |
Nov 10, 2021 | 35.25 | 34.60 | 7,728 | -0.65(-1.85%) | ||
Nov 09, 2021 | 35.17 | 35.49 | 34.95 | 35.25 | 3,098 | -0.15(-0.44%) |
Nov 08, 2021 | 36.03 | 36.03 | 35.39 | 35.41 | 11,380 | -0.02(-0.04%) |
Nov 05, 2021 | 35.25 | 35.43 | 35.10 | 35.42 | 10,714 | +1.45(+4.27%) |
Nov 04, 2021 | 34.18 | 34.62 | 33.71 | 33.97 | 12,077 | -0.13(-0.37%) |
Nov 03, 2021 | 33.13 | 34.25 | 33.13 | 34.10 | 12,458 | +1.44(+4.41%) |
Nov 02, 2021 | 33.17 | 33.17 | 32.53 | 32.66 | 10,459 | -0.14(-0.42%) |