Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.03 | 28.15 | 28.14 | 190,166 | +1.18(+4.38%) | |
Jan 28, 2022 | 26.41 | 26.96 | 26.02 | 26.96 | 212,371 | +0.67(+2.54%) |
Jan 27, 2022 | 26.67 | 27.04 | 26.16 | 26.29 | 207,567 | -0.18(-0.67%) |
Jan 26, 2022 | 26.98 | 27.42 | 26.32 | 26.46 | 621,687 | -0.07(-0.26%) |
Jan 25, 2022 | 27.33 | 27.45 | 26.39 | 26.53 | 327,535 | -1.10(-3.98%) |
Jan 24, 2022 | 26.73 | 27.72 | 26.01 | 27.63 | 566,867 | +0.18(+0.64%) |
Jan 21, 2022 | 28.03 | 28.30 | 27.39 | 27.46 | 314,854 | -0.71(-2.51%) |
Jan 20, 2022 | 28.49 | 28.93 | 28.12 | 28.16 | 175,485 | +0.01(+0.03%) |
Jan 19, 2022 | 28.18 | 28.78 | 27.93 | 28.15 | 398,889 | -0.06(-0.21%) |
Jan 18, 2022 | 28.14 | 28.74 | 27.93 | 28.21 | 249,122 | -0.40(-1.41%) |
Jan 14, 2022 | 28.62 | 0 | +0.11(+0.38%) | |||
Jan 13, 2022 | 29.65 | 29.70 | 28.42 | 28.51 | 300,594 | -1.08(-3.65%) |
Jan 12, 2022 | 29.88 | 30.23 | 29.41 | 29.59 | 217,594 | -0.14(-0.46%) |
Jan 11, 2022 | 29.24 | 29.77 | 29.11 | 29.73 | 455,674 | +0.45(+1.54%) |
Jan 10, 2022 | 28.51 | 29.36 | 28.07 | 29.28 | 700,064 | +0.26(+0.88%) |
Jan 07, 2022 | 29.10 | 29.49 | 28.76 | 29.02 | 337,219 | -0.09(-0.30%) |
Jan 06, 2022 | 28.63 | 29.44 | 28.47 | 29.11 | 321,310 | +0.27(+0.92%) |
Jan 05, 2022 | 29.51 | 29.66 | 28.72 | 28.84 | 340,848 | -0.95(-3.20%) |
Jan 04, 2022 | 30.70 | 30.70 | 29.30 | 29.80 | 584,555 | -0.86(-2.79%) |
Jan 03, 2022 | 31.36 | 31.40 | 30.49 | 30.65 | 275,728 | -0.58(-1.86%) |
Dec 31, 2021 | 31.54 | 31.56 | 31.21 | 31.23 | 107,115 | -0.32(-1.03%) |
Dec 30, 2021 | 31.61 | 31.80 | 31.48 | 31.56 | 121,662 | -0.06(-0.18%) |
Dec 29, 2021 | 31.58 | 31.64 | 31.33 | 31.61 | 192,708 | +0.03(+0.09%) |
Dec 28, 2021 | 31.89 | 31.90 | 31.41 | 31.58 | 155,808 | -0.20(-0.62%) |
Dec 27, 2021 | 31.56 | 31.82 | 31.54 | 31.78 | 306,073 | +0.35(+1.12%) |
Dec 23, 2021 | 31.36 | 31.51 | 31.07 | 31.43 | 221,537 | +0.11(+0.34%) |
Dec 22, 2021 | 31.03 | 31.32 | 30.84 | 31.32 | 159,501 | +0.27(+0.88%) |
Dec 21, 2021 | 30.64 | 31.06 | 30.21 | 31.04 | 177,522 | +0.68(+2.23%) |
Dec 20, 2021 | 30.17 | 30.48 | 30.00 | 30.37 | 203,647 | -0.16(-0.51%) |
Dec 17, 2021 | 29.72 | 30.63 | 29.57 | 30.52 | 258,535 | +0.48(+1.60%) |
Dec 16, 2021 | 30.96 | 30.96 | 29.85 | 30.04 | 318,843 | -0.65(-2.11%) |
Dec 15, 2021 | 29.51 | 30.82 | 29.47 | 30.69 | 246,612 | +1.07(+3.61%) |
Dec 14, 2021 | 29.76 | 29.79 | 29.09 | 29.62 | 385,521 | -0.67(-2.20%) |
Dec 13, 2021 | 30.22 | 30.64 | 30.00 | 30.29 | 425,156 | +0.20(+0.65%) |
Dec 10, 2021 | 30.16 | 30.45 | 29.92 | 30.09 | 149,515 | -0.03(-0.10%) |
Dec 09, 2021 | 30.60 | 30.77 | 29.95 | 30.12 | 279,578 | -0.51(-1.66%) |
Dec 08, 2021 | 30.37 | 30.76 | 29.90 | 30.63 | 256,704 | +0.25(+0.81%) |
Dec 07, 2021 | 30.00 | 30.52 | 29.93 | 30.39 | 253,637 | +1.14(+3.89%) |
Dec 06, 2021 | 29.38 | 29.38 | 28.59 | 29.25 | 305,183 | -0.17(-0.57%) |
Dec 03, 2021 | 30.66 | 30.68 | 29.08 | 29.42 | 412,267 | -1.08(-3.54%) |
Dec 02, 2021 | 29.95 | 30.59 | 29.76 | 30.49 | 245,638 | +0.19(+0.62%) |
Dec 01, 2021 | 31.87 | 31.87 | 29.75 | 30.31 | 1,231,213 | -0.90(-2.89%) |
Nov 30, 2021 | 31.73 | 31.91 | 30.93 | 31.21 | 275,645 | -0.47(-1.49%) |
Nov 29, 2021 | 31.61 | 31.79 | 31.33 | 31.68 | 449,794 | +0.43(+1.38%) |
Nov 26, 2021 | 31.53 | 31.83 | 30.99 | 31.25 | 310,703 | -0.49(-1.54%) |
Nov 24, 2021 | 31.22 | 31.77 | 30.94 | 31.74 | 282,151 | +0.33(+1.06%) |
Nov 23, 2021 | 31.81 | 32.04 | 30.98 | 31.41 | 657,956 | -0.69(-2.14%) |
Nov 22, 2021 | 33.32 | 33.32 | 31.89 | 32.09 | 1,239,492 | -1.11(-3.34%) |
Nov 19, 2021 | 33.78 | 33.82 | 33.16 | 33.20 | 204,561 | -0.29(-0.88%) |
Nov 18, 2021 | 33.69 | 33.49 | 33.41 | 33.49 | 193,494 | -0.17(-0.49%) |
Nov 17, 2021 | 33.93 | 33.95 | 33.44 | 33.66 | 244,340 | -0.16(-0.46%) |
Nov 16, 2021 | 33.50 | 33.82 | 33.42 | 33.82 | 319,519 | +0.23(+0.67%) |
Nov 15, 2021 | 34.05 | 34.09 | 33.35 | 33.59 | 253,751 | -0.49(-1.44%) |
Nov 12, 2021 | 33.90 | 34.11 | 33.87 | 34.08 | 222,932 | +0.37(+1.11%) |
Nov 11, 2021 | 33.71 | 33.95 | 33.63 | 33.71 | 231,719 | +0.28(+0.85%) |
Nov 10, 2021 | 34.20 | 33.43 | 656,913 | -0.77(-2.26%) | ||
Nov 09, 2021 | 34.17 | 34.41 | 33.85 | 34.20 | 454,432 | +0.08(+0.23%) |
Nov 08, 2021 | 33.61 | 34.23 | 33.47 | 34.12 | 929,746 | +0.74(+2.20%) |
Nov 05, 2021 | 33.37 | 33.50 | 32.83 | 33.39 | 350,726 | +0.18(+0.53%) |
Nov 04, 2021 | 33.19 | 33.26 | 32.86 | 33.21 | 312,088 | +0.52(+1.59%) |
Nov 03, 2021 | 32.29 | 32.80 | 32.14 | 32.69 | 1,949,449 | +0.31(+0.97%) |
Nov 02, 2021 | 32.40 | 32.55 | 32.15 | 32.38 | 207,778 | -0.09(-0.27%) |