Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.69 | 30.10 | 29.69 | 30.10 | 3,296 | +1.37(+4.77%) |
Jan 28, 2022 | 27.87 | 28.73 | 27.87 | 28.73 | 1,696 | +0.79(+2.83%) |
Jan 27, 2022 | 28.60 | 28.60 | 27.94 | 27.94 | 649 | -0.40(-1.42%) |
Jan 26, 2022 | 29.28 | 29.35 | 28.34 | 28.34 | 601 | -0.45(-1.56%) |
Jan 25, 2022 | 28.74 | 29.26 | 28.74 | 28.79 | 670 | -0.72(-2.44%) |
Jan 24, 2022 | 28.62 | 29.51 | 27.70 | 29.51 | 4,826 | +0.33(+1.13%) |
Jan 21, 2022 | 29.77 | 29.98 | 29.16 | 29.18 | 3,400 | -0.89(-2.96%) |
Jan 20, 2022 | 31.16 | 31.16 | 30.07 | 30.07 | 3,383 | -0.36(-1.18%) |
Jan 19, 2022 | 30.95 | 30.95 | 30.43 | 30.43 | 1,013 | -0.33(-1.07%) |
Jan 18, 2022 | 31.33 | 31.33 | 30.76 | 30.76 | 1,914 | -0.85(-2.70%) |
Jan 14, 2022 | 31.61 | 0 | -0.09(-0.28%) | |||
Jan 13, 2022 | 32.29 | 32.29 | 31.70 | 31.70 | 1,510 | -0.80(-2.46%) |
Jan 12, 2022 | 32.53 | 32.68 | 32.45 | 32.50 | 12,743 | -0.15(-0.47%) |
Jan 11, 2022 | 32.10 | 32.68 | 32.07 | 32.65 | 1,686 | +0.62(+1.94%) |
Jan 10, 2022 | 31.39 | 32.03 | 31.21 | 32.03 | 1,166 | +0.07(+0.23%) |
Jan 07, 2022 | 32.10 | 32.10 | 31.96 | 31.96 | 1,525 | -0.30(-0.93%) |
Jan 06, 2022 | 32.25 | 32.49 | 32.25 | 32.26 | 2,153 | +0.15(+0.45%) |
Jan 05, 2022 | 33.13 | 33.19 | 32.11 | 32.11 | 2,135 | -1.31(-3.91%) |
Jan 04, 2022 | 33.19 | 33.42 | 33.11 | 33.42 | 1,001 | -0.49(-1.45%) |
Jan 03, 2022 | 34.42 | 34.42 | 33.82 | 33.91 | 3,653 | -0.09(-0.26%) |
Dec 31, 2021 | 34.30 | 34.30 | 33.87 | 34.00 | 8,580 | -0.26(-0.75%) |
Dec 30, 2021 | 33.96 | 34.49 | 33.96 | 34.26 | 3,576 | +0.34(+0.99%) |
Dec 29, 2021 | 33.82 | 33.92 | 33.79 | 33.92 | 5,889 | -0.17(-0.50%) |
Dec 28, 2021 | 34.53 | 34.53 | 34.09 | 34.09 | 6,512 | -0.41(-1.19%) |
Dec 27, 2021 | 34.35 | 34.50 | 34.33 | 34.50 | 1,557 | -0.05(-0.14%) |
Dec 23, 2021 | 34.54 | 34.59 | 34.51 | 34.55 | 6,615 | +0.45(+1.33%) |
Dec 22, 2021 | 34.09 | 34.10 | 34.04 | 34.10 | 688 | +0.14(+0.41%) |
Dec 21, 2021 | 33.37 | 33.96 | 33.37 | 33.96 | 2,032 | +1.02(+3.11%) |
Dec 20, 2021 | 32.82 | 32.95 | 32.70 | 32.93 | 3,636 | -0.41(-1.22%) |
Dec 17, 2021 | 32.75 | 33.49 | 32.75 | 33.34 | 1,253 | +0.60(+1.83%) |
Dec 16, 2021 | 32.82 | 32.86 | 32.74 | 32.74 | 788 | -0.78(-2.32%) |
Dec 15, 2021 | 32.95 | 33.52 | 32.95 | 33.52 | 717 | +0.36(+1.09%) |
Dec 14, 2021 | 33.23 | 33.23 | 33.06 | 33.16 | 239 | -0.52(-1.56%) |
Dec 13, 2021 | 33.66 | 33.84 | 33.66 | 33.68 | 1,021 | -0.18(-0.53%) |
Dec 10, 2021 | 34.36 | 34.36 | 33.82 | 33.86 | 1,272 | -0.31(-0.90%) |
Dec 09, 2021 | 34.92 | 34.92 | 34.14 | 34.17 | 2,403 | -0.90(-2.58%) |
Dec 08, 2021 | 34.84 | 35.15 | 34.84 | 35.07 | 1,583 | +0.63(+1.83%) |
Dec 07, 2021 | 34.60 | 34.65 | 34.44 | 34.44 | 943 | +1.01(+3.03%) |
Dec 06, 2021 | 33.28 | 33.57 | 33.05 | 33.43 | 7,589 | +0.38(+1.14%) |
Dec 03, 2021 | 33.91 | 33.91 | 32.67 | 33.05 | 31,085 | -0.86(-2.54%) |
Dec 02, 2021 | 33.54 | 34.01 | 33.54 | 33.91 | 8,410 | +0.63(+1.89%) |
Dec 01, 2021 | 34.82 | 34.91 | 33.26 | 33.28 | 19,777 | -1.26(-3.65%) |
Nov 30, 2021 | 34.97 | 35.39 | 34.47 | 34.54 | 12,851 | -0.81(-2.29%) |
Nov 29, 2021 | 35.74 | 35.74 | 35.25 | 35.35 | 3,353 | +0.20(+0.58%) |
Nov 26, 2021 | 35.23 | 35.31 | 35.15 | 35.15 | 1,169 | -0.70(-1.95%) |
Nov 24, 2021 | 35.54 | 35.84 | 35.54 | 35.84 | 1,185 | +0.42(+1.17%) |
Nov 23, 2021 | 35.57 | 35.85 | 35.25 | 35.43 | 4,616 | -0.38(-1.07%) |
Nov 22, 2021 | 37.05 | 37.05 | 35.81 | 35.81 | 21,739 | -0.72(-1.96%) |
Nov 19, 2021 | 36.83 | 36.83 | 36.53 | 36.53 | 2,521 | -0.31(-0.84%) |
Nov 18, 2021 | 37.16 | 36.84 | 36.81 | 36.84 | 1,921 | -0.34(-0.92%) |
Nov 17, 2021 | 37.42 | 37.42 | 37.05 | 37.18 | 3,063 | -0.42(-1.12%) |
Nov 16, 2021 | 37.86 | 38.00 | 37.33 | 37.60 | 2,443 | +0.20(+0.55%) |
Nov 15, 2021 | 37.40 | 37.41 | 37.35 | 37.40 | 1,830 | -0.01(-0.02%) |
Nov 12, 2021 | 37.08 | 37.44 | 37.08 | 37.41 | 853 | +0.39(+1.05%) |
Nov 11, 2021 | 37.01 | 37.21 | 37.01 | 37.02 | 2,272 | +0.31(+0.84%) |
Nov 10, 2021 | 37.00 | 36.71 | 36.71 | 1,546 | -0.78(-2.09%) | |
Nov 09, 2021 | 37.49 | 37.49 | 37.49 | 37.49 | 100 | -0.03(-0.07%) |
Nov 08, 2021 | 37.36 | 37.52 | 37.36 | 37.52 | 4,403 | +0.31(+0.83%) |
Nov 05, 2021 | 37.25 | 37.25 | 37.21 | 37.21 | 437 | -0.32(-0.84%) |
Nov 04, 2021 | 37.48 | 37.56 | 37.48 | 37.53 | 2,987 | -0.02(-0.06%) |
Nov 03, 2021 | 37.40 | 37.56 | 37.22 | 37.55 | 4,715 | +0.35(+0.94%) |
Nov 02, 2021 | 37.16 | 37.20 | 37.00 | 37.20 | 5,770 | -0.10(-0.27%) |