Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.75 | 25.09 | 25.09 | 34,810 | +1.27(+5.33%) | |
Jan 28, 2022 | 23.26 | 23.90 | 23.01 | 23.82 | 53,042 | +0.45(+1.93%) |
Jan 27, 2022 | 24.34 | 24.34 | 23.29 | 23.37 | 35,901 | -0.53(-2.22%) |
Jan 26, 2022 | 23.89 | 24.99 | 23.79 | 23.90 | 55,967 | -0.08(-0.33%) |
Jan 25, 2022 | 24.00 | 24.34 | 23.71 | 23.98 | 34,212 | -0.46(-1.88%) |
Jan 24, 2022 | 23.96 | 24.55 | 22.92 | 24.44 | 201,072 | -0.46(-1.85%) |
Jan 21, 2022 | 25.50 | 26.07 | 24.90 | 24.90 | 121,104 | -0.77(-3.00%) |
Jan 20, 2022 | 26.13 | 26.40 | 25.61 | 25.67 | 305,096 | -0.40(-1.53%) |
Jan 19, 2022 | 26.50 | 26.61 | 26.06 | 26.07 | 171,660 | -0.50(-1.88%) |
Jan 18, 2022 | 26.97 | 26.97 | 26.54 | 26.57 | 124,459 | -0.85(-3.10%) |
Jan 14, 2022 | 27.42 | 0 | +0.21(+0.77%) | |||
Jan 13, 2022 | 27.83 | 27.98 | 27.21 | 27.21 | 54,648 | -0.53(-1.91%) |
Jan 12, 2022 | 27.77 | 28.23 | 27.63 | 27.74 | 58,142 | -0.05(-0.18%) |
Jan 11, 2022 | 27.19 | 27.83 | 27.19 | 27.79 | 29,878 | +0.53(+1.94%) |
Jan 10, 2022 | 27.27 | 27.56 | 26.74 | 27.26 | 67,500 | -0.37(-1.34%) |
Jan 07, 2022 | 27.65 | 28.00 | 27.51 | 27.63 | 51,309 | -0.15(-0.54%) |
Jan 06, 2022 | 27.74 | 28.29 | 27.55 | 27.78 | 50,256 | -0.12(-0.43%) |
Jan 05, 2022 | 28.52 | 28.70 | 27.83 | 27.90 | 128,917 | -0.76(-2.65%) |
Jan 04, 2022 | 29.05 | 29.15 | 28.46 | 28.66 | 26,705 | -0.45(-1.55%) |
Jan 03, 2022 | 29.00 | 29.20 | 28.64 | 29.11 | 38,932 | +0.58(+2.03%) |
Dec 31, 2021 | 28.39 | 28.74 | 28.14 | 28.53 | 57,287 | +0.07(+0.25%) |
Dec 30, 2021 | 28.25 | 28.76 | 28.25 | 28.46 | 146,296 | +0.16(+0.57%) |
Dec 29, 2021 | 28.54 | 28.54 | 28.15 | 28.30 | 69,517 | -0.27(-0.95%) |
Dec 28, 2021 | 28.71 | 28.85 | 28.50 | 28.57 | 95,204 | -0.21(-0.73%) |
Dec 27, 2021 | 28.73 | 28.82 | 28.38 | 28.78 | 106,231 | +0.35(+1.23%) |
Dec 23, 2021 | 28.42 | 28.49 | 27.92 | 28.43 | 64,415 | +0.47(+1.68%) |
Dec 22, 2021 | 27.74 | 28.07 | 27.57 | 27.96 | 138,795 | +0.10(+0.36%) |
Dec 21, 2021 | 27.30 | 27.90 | 27.18 | 27.86 | 43,279 | +0.55(+2.01%) |
Dec 20, 2021 | 27.78 | 28.26 | 27.18 | 27.31 | 92,691 | -0.73(-2.60%) |
Dec 17, 2021 | 27.22 | 28.07 | 27.22 | 28.04 | 41,623 | +0.31(+1.12%) |
Dec 16, 2021 | 28.41 | 28.43 | 27.60 | 27.73 | 39,439 | -0.32(-1.14%) |
Dec 15, 2021 | 27.56 | 28.10 | 27.25 | 28.05 | 35,783 | +0.32(+1.15%) |
Dec 14, 2021 | 27.50 | 28.07 | 27.41 | 27.73 | 120,646 | -0.48(-1.70%) |
Dec 13, 2021 | 28.52 | 28.67 | 28.08 | 28.21 | 101,942 | -0.52(-1.81%) |
Dec 10, 2021 | 29.12 | 29.12 | 28.65 | 28.73 | 25,724 | -0.06(-0.21%) |
Dec 09, 2021 | 29.17 | 29.47 | 28.78 | 28.79 | 23,716 | -0.68(-2.31%) |
Dec 08, 2021 | 29.03 | 29.56 | 29.03 | 29.47 | 66,350 | +0.46(+1.59%) |
Dec 07, 2021 | 28.29 | 29.12 | 28.29 | 29.01 | 54,748 | +1.33(+4.80%) |
Dec 06, 2021 | 27.60 | 27.80 | 27.05 | 27.68 | 80,181 | +0.09(+0.33%) |
Dec 03, 2021 | 28.34 | 28.49 | 27.42 | 27.59 | 86,028 | -0.71(-2.49%) |
Dec 02, 2021 | 28.28 | 28.62 | 28.01 | 28.30 | 150,874 | -0.10(-0.37%) |
Dec 01, 2021 | 29.06 | 29.48 | 28.31 | 28.40 | 67,126 | -0.34(-1.18%) |
Nov 30, 2021 | 29.12 | 29.15 | 28.45 | 28.74 | 97,908 | -0.39(-1.34%) |
Nov 29, 2021 | 29.00 | 29.30 | 28.95 | 29.13 | 40,999 | +0.28(+0.97%) |
Nov 26, 2021 | 28.93 | 29.20 | 28.75 | 28.85 | 36,995 | -0.69(-2.34%) |
Nov 24, 2021 | 29.06 | 29.54 | 28.91 | 29.54 | 47,022 | +0.18(+0.61%) |
Nov 23, 2021 | 29.63 | 29.84 | 29.18 | 29.36 | 50,324 | -0.58(-1.94%) |
Nov 22, 2021 | 30.48 | 30.51 | 29.81 | 29.94 | 87,571 | -0.44(-1.45%) |
Nov 19, 2021 | 30.35 | 30.61 | 30.35 | 30.38 | 41,698 | -0.10(-0.33%) |
Nov 18, 2021 | 30.80 | 30.55 | 30.46 | 30.48 | 53,497 | -0.39(-1.26%) |
Nov 17, 2021 | 31.02 | 31.25 | 30.83 | 30.87 | 58,362 | -0.26(-0.84%) |
Nov 16, 2021 | 31.29 | 31.38 | 31.04 | 31.13 | 47,423 | -0.12(-0.38%) |
Nov 15, 2021 | 31.44 | 31.61 | 31.14 | 31.25 | 81,707 | -0.25(-0.79%) |
Nov 12, 2021 | 31.34 | 31.56 | 31.30 | 31.50 | 38,457 | +0.10(+0.32%) |
Nov 11, 2021 | 31.20 | 31.49 | 31.19 | 31.40 | 115,920 | +0.28(+0.90%) |
Nov 10, 2021 | 31.33 | 31.12 | 85,095 | -0.79(-2.48%) | ||
Nov 09, 2021 | 31.95 | 32.06 | 31.72 | 31.91 | 40,520 | -0.04(-0.13%) |
Nov 08, 2021 | 31.43 | 32.01 | 31.43 | 31.95 | 101,580 | +0.17(+0.53%) |
Nov 05, 2021 | 31.93 | 31.99 | 31.52 | 31.78 | 61,081 | -0.11(-0.34%) |
Nov 04, 2021 | 31.74 | 32.00 | 31.70 | 31.89 | 59,577 | +0.19(+0.60%) |
Nov 03, 2021 | 31.42 | 31.70 | 31.25 | 31.70 | 37,826 | +0.15(+0.48%) |
Nov 02, 2021 | 31.51 | 31.65 | 31.37 | 31.55 | 39,933 | +0.09(+0.29%) |