Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.88 | 36.03 | 35.91 | 429,930 | +6.11(+20.50%) | |
Jan 28, 2022 | 32.75 | 33.19 | 29.42 | 29.80 | 206,314 | -2.39(-7.41%) |
Jan 27, 2022 | 33.19 | 34.17 | 31.86 | 32.18 | 63,806 | -0.71(-2.15%) |
Jan 26, 2022 | 33.66 | 34.44 | 32.31 | 32.89 | 74,132 | -0.20(-0.61%) |
Jan 25, 2022 | 33.50 | 33.69 | 32.30 | 33.09 | 70,241 | -1.03(-3.02%) |
Jan 24, 2022 | 33.20 | 34.43 | 32.60 | 34.12 | 75,242 | +0.25(+0.73%) |
Jan 21, 2022 | 35.35 | 35.70 | 33.74 | 33.87 | 78,643 | -2.05(-5.71%) |
Jan 20, 2022 | 37.59 | 38.32 | 35.67 | 35.92 | 30,843 | -1.63(-4.35%) |
Jan 19, 2022 | 39.49 | 39.49 | 37.26 | 37.56 | 30,183 | -0.58(-1.53%) |
Jan 18, 2022 | 40.83 | 40.83 | 38.10 | 38.14 | 46,974 | -1.74(-4.36%) |
Jan 14, 2022 | 39.88 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.00 | 39.73 | 38.73 | 39.27 | 31,176 | +0.31(+0.78%) |
Jan 12, 2022 | 38.75 | 39.51 | 38.28 | 38.97 | 37,754 | +0.70(+1.82%) |
Jan 11, 2022 | 39.64 | 39.64 | 38.12 | 38.27 | 44,326 | -1.24(-3.14%) |
Jan 10, 2022 | 41.98 | 41.98 | 39.31 | 39.51 | 31,349 | -1.37(-3.36%) |
Jan 07, 2022 | 40.55 | 41.21 | 40.22 | 40.89 | 17,896 | +0.11(+0.26%) |
Jan 06, 2022 | 41.08 | 41.38 | 40.19 | 40.78 | 59,431 | +0.18(+0.45%) |
Jan 05, 2022 | 40.51 | 41.28 | 40.28 | 40.60 | 37,179 | +0.31(+0.76%) |
Jan 04, 2022 | 39.76 | 40.93 | 39.76 | 40.30 | 34,994 | +0.73(+1.86%) |
Jan 03, 2022 | 38.82 | 39.75 | 38.21 | 39.56 | 39,079 | +1.07(+2.78%) |
Dec 31, 2021 | 39.34 | 39.34 | 38.35 | 38.49 | 27,123 | -0.52(-1.35%) |
Dec 30, 2021 | 39.69 | 39.94 | 38.84 | 39.02 | 27,379 | -0.45(-1.14%) |
Dec 29, 2021 | 39.14 | 39.99 | 39.12 | 39.47 | 24,012 | -0.13(-0.34%) |
Dec 28, 2021 | 39.24 | 39.92 | 38.80 | 39.60 | 43,647 | -0.01(-0.02%) |
Dec 27, 2021 | 38.36 | 39.66 | 38.11 | 39.61 | 39,383 | +1.19(+3.11%) |
Dec 23, 2021 | 38.74 | 39.05 | 38.18 | 38.42 | 34,504 | -0.32(-0.84%) |
Dec 22, 2021 | 38.87 | 39.29 | 38.11 | 38.74 | 38,754 | +0.46(+1.20%) |
Dec 21, 2021 | 36.99 | 38.49 | 36.99 | 38.28 | 45,831 | +1.43(+3.88%) |
Dec 20, 2021 | 35.97 | 37.11 | 35.63 | 36.85 | 61,682 | +0.70(+1.93%) |
Dec 17, 2021 | 35.99 | 36.82 | 35.48 | 36.15 | 581,503 | -0.13(-0.37%) |
Dec 16, 2021 | 37.04 | 37.49 | 36.02 | 36.29 | 75,655 | -0.22(-0.60%) |
Dec 15, 2021 | 35.95 | 36.68 | 35.12 | 36.51 | 100,905 | +0.54(+1.51%) |
Dec 14, 2021 | 36.05 | 36.90 | 35.82 | 35.96 | 93,726 | -0.31(-0.84%) |
Dec 13, 2021 | 38.44 | 38.44 | 36.10 | 36.27 | 81,934 | -1.56(-4.11%) |
Dec 10, 2021 | 38.35 | 38.55 | 37.39 | 37.82 | 35,857 | +0.05(+0.13%) |
Dec 09, 2021 | 38.73 | 39.20 | 37.75 | 37.78 | 46,029 | -1.31(-3.35%) |
Dec 08, 2021 | 38.45 | 39.23 | 38.45 | 39.08 | 34,824 | +0.59(+1.54%) |
Dec 07, 2021 | 38.34 | 38.91 | 37.96 | 38.49 | 55,110 | +0.89(+2.36%) |
Dec 06, 2021 | 38.08 | 38.70 | 36.43 | 37.60 | 71,462 | -0.26(-0.68%) |
Dec 03, 2021 | 38.78 | 39.68 | 37.62 | 37.86 | 47,829 | -1.01(-2.60%) |
Dec 02, 2021 | 38.11 | 39.65 | 36.34 | 38.87 | 38,884 | +0.96(+2.54%) |
Dec 01, 2021 | 38.98 | 39.78 | 37.86 | 37.91 | 50,629 | -0.33(-0.87%) |
Nov 30, 2021 | 38.97 | 39.88 | 37.98 | 38.24 | 47,237 | -1.27(-3.21%) |
Nov 29, 2021 | 40.48 | 42.00 | 39.20 | 39.51 | 43,810 | -0.66(-1.65%) |
Nov 26, 2021 | 40.60 | 40.60 | 38.57 | 40.18 | 33,967 | -1.61(-3.86%) |
Nov 24, 2021 | 41.43 | 42.64 | 41.18 | 41.79 | 35,971 | +0.09(+0.21%) |
Nov 23, 2021 | 42.13 | 42.42 | 41.21 | 41.70 | 31,828 | -0.14(-0.32%) |
Nov 22, 2021 | 41.98 | 43.96 | 41.69 | 41.84 | 39,197 | +0.35(+0.85%) |
Nov 19, 2021 | 40.48 | 42.69 | 40.48 | 41.49 | 53,126 | +0.45(+1.10%) |
Nov 18, 2021 | 39.39 | 41.59 | 39.26 | 41.03 | 50,249 | +1.58(+4.00%) |
Nov 17, 2021 | 40.61 | 40.82 | 39.36 | 39.46 | 58,879 | -1.26(-3.10%) |
Nov 16, 2021 | 41.21 | 41.90 | 40.35 | 40.72 | 64,808 | -0.84(-2.01%) |
Nov 15, 2021 | 42.88 | 42.88 | 40.94 | 41.55 | 60,932 | -1.35(-3.14%) |
Nov 12, 2021 | 43.93 | 44.08 | 42.29 | 42.90 | 29,734 | -0.76(-1.74%) |
Nov 11, 2021 | 42.54 | 43.82 | 42.03 | 43.66 | 29,608 | +1.74(+4.14%) |
Nov 10, 2021 | 42.84 | 41.92 | 40,348 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.24 | 44.70 | 42.05 | 42.87 | 37,199 | -0.54(-1.25%) |
Nov 08, 2021 | 41.53 | 43.42 | 41.45 | 43.42 | 55,040 | +2.01(+4.86%) |
Nov 05, 2021 | 39.84 | 41.53 | 39.51 | 41.40 | 49,256 | +1.79(+4.53%) |
Nov 04, 2021 | 39.54 | 39.73 | 38.52 | 39.61 | 31,574 | +0.41(+1.04%) |
Nov 03, 2021 | 38.16 | 40.05 | 37.96 | 39.20 | 58,416 | +1.09(+2.87%) |
Nov 02, 2021 | 38.27 | 38.50 | 37.83 | 38.11 | 33,597 | +0.02(+0.05%) |