Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.97 | 31.03 | 30.98 | 673,584 | +0.92(+3.07%) | |
Jan 28, 2022 | 30.25 | 30.32 | 29.04 | 30.06 | 1,132,034 | -0.27(-0.90%) |
Jan 27, 2022 | 31.08 | 31.95 | 29.79 | 30.33 | 509,160 | -0.25(-0.81%) |
Jan 26, 2022 | 32.10 | 32.48 | 30.28 | 30.57 | 1,105,275 | -0.79(-2.52%) |
Jan 25, 2022 | 30.47 | 32.26 | 30.29 | 31.36 | 1,918,082 | -0.03(-0.10%) |
Jan 24, 2022 | 26.76 | 31.49 | 26.75 | 31.40 | 2,426,775 | +3.95(+14.39%) |
Jan 21, 2022 | 27.32 | 28.23 | 26.55 | 27.45 | 1,785,649 | -0.18(-0.66%) |
Jan 20, 2022 | 29.99 | 30.31 | 27.50 | 27.63 | 977,443 | -2.10(-7.06%) |
Jan 19, 2022 | 30.03 | 30.82 | 29.62 | 29.73 | 1,159,431 | -0.21(-0.69%) |
Jan 18, 2022 | 29.33 | 30.34 | 28.90 | 29.93 | 1,235,674 | +0.07(+0.22%) |
Jan 14, 2022 | 29.87 | 0 | -1.10(-3.56%) | |||
Jan 13, 2022 | 31.64 | 32.01 | 30.92 | 30.97 | 568,581 | -0.35(-1.13%) |
Jan 12, 2022 | 31.97 | 32.37 | 30.90 | 31.32 | 500,277 | -0.65(-2.03%) |
Jan 11, 2022 | 31.56 | 32.06 | 31.08 | 31.97 | 656,590 | +0.59(+1.89%) |
Jan 10, 2022 | 32.43 | 32.43 | 30.64 | 31.38 | 1,090,090 | -1.31(-4.00%) |
Jan 07, 2022 | 33.61 | 34.12 | 32.53 | 32.69 | 633,915 | -1.09(-3.24%) |
Jan 06, 2022 | 33.24 | 33.83 | 32.33 | 33.78 | 694,387 | +0.54(+1.63%) |
Jan 05, 2022 | 34.20 | 34.47 | 33.19 | 33.24 | 491,290 | -1.03(-3.00%) |
Jan 04, 2022 | 34.40 | 34.55 | 33.64 | 34.27 | 709,483 | +0.10(+0.29%) |
Jan 03, 2022 | 34.75 | 35.39 | 33.93 | 34.17 | 665,692 | -0.65(-1.87%) |
Dec 31, 2021 | 35.14 | 35.27 | 34.35 | 34.82 | 609,775 | -0.31(-0.89%) |
Dec 30, 2021 | 35.01 | 35.78 | 34.90 | 35.13 | 669,320 | +0.11(+0.31%) |
Dec 29, 2021 | 34.22 | 35.07 | 34.11 | 35.03 | 719,095 | +1.00(+2.93%) |
Dec 28, 2021 | 34.44 | 34.88 | 33.95 | 34.03 | 562,801 | -0.51(-1.48%) |
Dec 27, 2021 | 33.78 | 34.80 | 33.74 | 34.54 | 630,307 | +0.91(+2.69%) |
Dec 23, 2021 | 33.93 | 34.06 | 33.05 | 33.64 | 543,936 | -0.17(-0.51%) |
Dec 22, 2021 | 33.43 | 34.11 | 33.20 | 33.81 | 489,664 | +0.49(+1.46%) |
Dec 21, 2021 | 32.10 | 33.41 | 32.10 | 33.32 | 1,021,956 | +1.51(+4.73%) |
Dec 20, 2021 | 33.95 | 34.10 | 31.41 | 31.82 | 1,489,392 | -2.63(-7.64%) |
Dec 17, 2021 | 33.40 | 34.48 | 32.93 | 34.45 | 2,368,114 | +0.67(+1.97%) |
Dec 16, 2021 | 35.79 | 36.00 | 33.58 | 33.78 | 1,465,253 | -1.28(-3.65%) |
Dec 15, 2021 | 34.59 | 35.29 | 33.47 | 35.06 | 1,230,400 | +0.55(+1.60%) |
Dec 14, 2021 | 34.04 | 34.87 | 33.83 | 34.51 | 1,560,441 | +0.35(+1.03%) |
Dec 13, 2021 | 36.30 | 36.52 | 34.11 | 34.16 | 1,122,475 | -2.12(-5.84%) |
Dec 10, 2021 | 36.73 | 37.02 | 35.32 | 36.28 | 902,633 | -0.13(-0.36%) |
Dec 09, 2021 | 35.79 | 36.94 | 35.69 | 36.41 | 1,053,578 | +0.48(+1.34%) |
Dec 08, 2021 | 36.44 | 36.90 | 35.91 | 35.92 | 748,609 | -0.19(-0.54%) |
Dec 07, 2021 | 35.13 | 36.53 | 34.94 | 36.12 | 1,044,654 | +1.60(+4.64%) |
Dec 06, 2021 | 35.65 | 35.67 | 33.91 | 34.52 | 1,439,567 | +0.85(+2.54%) |
Dec 03, 2021 | 33.50 | 33.99 | 33.12 | 33.66 | 743,786 | +0.26(+0.77%) |
Dec 02, 2021 | 32.98 | 34.01 | 32.93 | 33.40 | 986,209 | +0.96(+2.97%) |
Dec 01, 2021 | 34.51 | 35.04 | 32.40 | 32.44 | 614,515 | -1.34(-3.95%) |
Nov 30, 2021 | 34.63 | 34.93 | 33.12 | 33.78 | 1,010,890 | -1.18(-3.39%) |
Nov 29, 2021 | 35.67 | 35.94 | 34.16 | 34.96 | 561,465 | +0.11(+0.31%) |
Nov 26, 2021 | 35.00 | 35.81 | 34.23 | 34.85 | 568,558 | -1.45(-4.00%) |
Nov 24, 2021 | 36.48 | 36.84 | 35.79 | 36.30 | 421,668 | -0.80(-2.15%) |
Nov 23, 2021 | 36.35 | 37.73 | 36.34 | 37.10 | 636,783 | -0.39(-1.05%) |
Nov 22, 2021 | 36.33 | 37.67 | 35.95 | 37.50 | 760,454 | +1.41(+3.92%) |
Nov 19, 2021 | 40.93 | 41.00 | 35.85 | 36.08 | 1,299,537 | -2.51(-6.51%) |
Nov 18, 2021 | 37.58 | 38.65 | 38.26 | 38.60 | 1,139,952 | +1.56(+4.21%) |
Nov 17, 2021 | 37.34 | 37.80 | 36.52 | 37.04 | 1,125,969 | -0.26(-0.69%) |
Nov 16, 2021 | 36.27 | 37.32 | 36.07 | 37.30 | 462,198 | +1.00(+2.75%) |
Nov 15, 2021 | 35.94 | 36.42 | 35.60 | 36.30 | 758,409 | +0.79(+2.22%) |
Nov 12, 2021 | 35.51 | 35.69 | 34.88 | 35.51 | 406,552 | +0.55(+1.56%) |
Nov 11, 2021 | 34.99 | 35.15 | 34.49 | 34.96 | 318,213 | +0.22(+0.64%) |
Nov 10, 2021 | 35.33 | 34.60 | 34.74 | 357,568 | -0.73(-2.06%) | |
Nov 09, 2021 | 34.90 | 35.69 | 34.52 | 35.47 | 297,256 | +0.56(+1.60%) |
Nov 08, 2021 | 34.90 | 35.26 | 34.30 | 34.91 | 400,835 | +0.13(+0.37%) |
Nov 05, 2021 | 34.78 | 35.89 | 34.44 | 34.78 | 498,738 | +0.62(+1.81%) |
Nov 04, 2021 | 33.55 | 34.26 | 33.13 | 34.16 | 524,191 | +0.73(+2.19%) |
Nov 03, 2021 | 31.69 | 33.83 | 31.69 | 33.43 | 772,005 | +1.59(+5.01%) |
Nov 02, 2021 | 31.22 | 32.02 | 30.61 | 31.84 | 542,017 | +0.72(+2.31%) |