Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.13 | 32.68 | 251,620 | +0.16(+0.50%) | ||
Jan 28, 2022 | 32.31 | 32.66 | 29.82 | 32.52 | 121,278 | +0.11(+0.33%) |
Jan 27, 2022 | 33.05 | 33.57 | 32.19 | 32.41 | 108,611 | -0.73(-2.20%) |
Jan 26, 2022 | 33.59 | 34.57 | 32.56 | 33.14 | 152,839 | -0.44(-1.32%) |
Jan 25, 2022 | 32.89 | 34.00 | 32.48 | 33.59 | 150,559 | +0.09(+0.26%) |
Jan 24, 2022 | 32.12 | 33.68 | 32.08 | 33.50 | 691,024 | +1.00(+3.08%) |
Jan 21, 2022 | 31.79 | 32.98 | 31.79 | 32.50 | 143,781 | +0.32(+0.99%) |
Jan 20, 2022 | 29.60 | 33.14 | 29.05 | 32.18 | 163,751 | +0.36(+1.12%) |
Jan 19, 2022 | 32.69 | 32.69 | 31.62 | 31.83 | 137,752 | -0.56(-1.72%) |
Jan 18, 2022 | 33.04 | 33.04 | 32.21 | 32.38 | 94,059 | -0.77(-2.32%) |
Jan 14, 2022 | 33.15 | 0 | -0.15(-0.46%) | |||
Jan 13, 2022 | 33.27 | 34.11 | 33.10 | 33.31 | 52,321 | +0.20(+0.61%) |
Jan 12, 2022 | 33.10 | 33.49 | 32.91 | 33.10 | 91,436 | +0.01(+0.03%) |
Jan 11, 2022 | 33.10 | 33.23 | 32.68 | 33.10 | 46,468 | +0.13(+0.41%) |
Jan 10, 2022 | 32.89 | 33.92 | 32.73 | 32.96 | 42,723 | -0.48(-1.44%) |
Jan 07, 2022 | 33.03 | 33.62 | 33.03 | 33.44 | 85,283 | +0.05(+0.14%) |
Jan 06, 2022 | 33.02 | 33.57 | 32.92 | 33.39 | 123,214 | +0.70(+2.15%) |
Jan 05, 2022 | 33.25 | 33.66 | 30.74 | 32.69 | 80,011 | -0.41(-1.25%) |
Jan 04, 2022 | 33.55 | 33.70 | 33.10 | 33.10 | 68,879 | -0.12(-0.35%) |
Jan 03, 2022 | 33.32 | 33.97 | 32.83 | 33.22 | 93,803 | +0.01(+0.03%) |
Dec 31, 2021 | 32.65 | 33.42 | 32.57 | 33.21 | 108,483 | +0.62(+1.92%) |
Dec 30, 2021 | 33.42 | 33.68 | 32.51 | 32.59 | 61,032 | -0.84(-2.50%) |
Dec 29, 2021 | 33.40 | 34.06 | 32.09 | 33.42 | 72,950 | -0.07(-0.20%) |
Dec 28, 2021 | 33.40 | 33.83 | 32.91 | 33.49 | 90,414 | +0.09(+0.26%) |
Dec 27, 2021 | 32.05 | 33.69 | 32.05 | 33.40 | 95,666 | +0.59(+1.79%) |
Dec 23, 2021 | 33.40 | 33.40 | 32.72 | 32.82 | 62,724 | -0.43(-1.30%) |
Dec 22, 2021 | 32.86 | 33.47 | 32.62 | 33.25 | 125,652 | +0.37(+1.14%) |
Dec 21, 2021 | 34.01 | 34.49 | 32.56 | 32.87 | 152,734 | -0.75(-2.23%) |
Dec 20, 2021 | 33.59 | 33.78 | 32.07 | 33.62 | 235,731 | -0.57(-1.66%) |
Dec 17, 2021 | 31.96 | 35.24 | 31.46 | 34.19 | 510,087 | +1.78(+5.51%) |
Dec 16, 2021 | 30.65 | 32.80 | 30.65 | 32.41 | 241,807 | +2.28(+7.58%) |
Dec 15, 2021 | 30.09 | 30.50 | 29.56 | 30.12 | 633,649 | +0.04(+0.13%) |
Dec 14, 2021 | 29.03 | 30.13 | 28.79 | 30.08 | 136,069 | +1.04(+3.57%) |
Dec 13, 2021 | 30.33 | 30.33 | 28.29 | 29.05 | 186,732 | -1.33(-4.39%) |
Dec 10, 2021 | 29.57 | 30.44 | 29.47 | 30.38 | 71,971 | +0.86(+2.93%) |
Dec 09, 2021 | 29.51 | 29.73 | 29.29 | 29.52 | 62,960 | -0.30(-1.00%) |
Dec 08, 2021 | 29.25 | 30.01 | 28.90 | 29.81 | 84,539 | +0.49(+1.67%) |
Dec 07, 2021 | 29.86 | 30.00 | 29.13 | 29.32 | 115,645 | -0.09(-0.29%) |
Dec 06, 2021 | 28.60 | 29.69 | 28.07 | 29.41 | 131,494 | +1.18(+4.18%) |
Dec 03, 2021 | 28.61 | 28.61 | 27.48 | 28.23 | 82,151 | -0.18(-0.64%) |
Dec 02, 2021 | 27.59 | 28.68 | 27.36 | 28.41 | 72,205 | +1.08(+3.97%) |
Dec 01, 2021 | 27.73 | 27.99 | 27.26 | 27.33 | 93,485 | +0.32(+1.17%) |
Nov 30, 2021 | 27.45 | 27.49 | 26.80 | 27.01 | 146,585 | -0.74(-2.66%) |
Nov 29, 2021 | 28.52 | 28.90 | 27.24 | 27.75 | 90,622 | -0.33(-1.16%) |
Nov 26, 2021 | 28.29 | 28.64 | 27.23 | 28.08 | 82,256 | -1.32(-4.50%) |
Nov 24, 2021 | 29.61 | 29.71 | 29.14 | 29.40 | 45,563 | -0.32(-1.07%) |
Nov 23, 2021 | 30.69 | 30.98 | 29.50 | 29.72 | 92,097 | -0.87(-2.85%) |
Nov 22, 2021 | 30.45 | 31.35 | 30.26 | 30.59 | 195,909 | +0.53(+1.76%) |
Nov 19, 2021 | 29.91 | 30.63 | 29.18 | 30.06 | 756,832 | -0.30(-0.98%) |
Nov 18, 2021 | 28.81 | 30.48 | 30.34 | 30.36 | 212,402 | +1.48(+5.12%) |
Nov 17, 2021 | 29.27 | 29.32 | 28.27 | 28.88 | 117,706 | -0.25(-0.86%) |
Nov 16, 2021 | 28.84 | 29.33 | 28.64 | 29.13 | 54,914 | +0.25(+0.86%) |
Nov 15, 2021 | 28.79 | 28.89 | 28.55 | 28.88 | 54,245 | +0.17(+0.60%) |
Nov 12, 2021 | 28.80 | 28.92 | 28.45 | 28.71 | 28,701 | -0.09(-0.30%) |
Nov 11, 2021 | 28.62 | 29.18 | 27.38 | 28.80 | 42,828 | +0.75(+2.67%) |
Nov 10, 2021 | 28.17 | 28.02 | 28.05 | 30,207 | -0.33(-1.15%) | |
Nov 09, 2021 | 28.75 | 28.78 | 27.24 | 28.37 | 47,534 | -0.39(-1.37%) |
Nov 08, 2021 | 28.31 | 29.36 | 28.07 | 28.77 | 54,579 | +0.89(+3.20%) |
Nov 05, 2021 | 26.46 | 28.06 | 26.40 | 27.88 | 53,348 | +1.79(+6.88%) |
Nov 04, 2021 | 26.48 | 26.48 | 25.52 | 26.08 | 38,220 | -0.12(-0.44%) |
Nov 03, 2021 | 25.79 | 26.46 | 25.79 | 26.20 | 49,403 | +0.53(+2.06%) |
Nov 02, 2021 | 26.29 | 26.30 | 25.63 | 25.67 | 47,837 | -0.57(-2.16%) |