Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.56 | 28.62 | 28.61 | 70,560 | +0.94(+3.40%) | |
Jan 28, 2022 | 27.47 | 29.72 | 26.98 | 27.67 | 39,246 | +0.20(+0.73%) |
Jan 27, 2022 | 27.97 | 28.20 | 27.39 | 27.47 | 61,242 | -0.36(-1.29%) |
Jan 26, 2022 | 29.07 | 29.57 | 27.67 | 27.83 | 39,931 | -0.96(-3.33%) |
Jan 25, 2022 | 29.18 | 29.21 | 28.15 | 28.79 | 80,173 | -0.59(-2.01%) |
Jan 24, 2022 | 29.22 | 29.75 | 28.64 | 29.38 | 96,643 | -0.17(-0.58%) |
Jan 21, 2022 | 30.13 | 30.32 | 29.54 | 29.55 | 135,087 | -0.86(-2.83%) |
Jan 20, 2022 | 30.52 | 31.43 | 30.40 | 30.41 | 64,962 | +0.03(+0.10%) |
Jan 19, 2022 | 30.54 | 30.82 | 30.30 | 30.38 | 66,453 | +0.30(+1.00%) |
Jan 18, 2022 | 30.88 | 30.90 | 29.84 | 30.08 | 67,297 | -1.16(-3.71%) |
Jan 14, 2022 | 31.24 | 0 | -0.31(-0.98%) | |||
Jan 13, 2022 | 31.39 | 31.80 | 31.31 | 31.55 | 31,141 | +0.29(+0.93%) |
Jan 12, 2022 | 31.53 | 31.67 | 31.16 | 31.26 | 52,761 | -0.05(-0.16%) |
Jan 11, 2022 | 31.21 | 31.44 | 30.64 | 31.31 | 43,461 | -0.01(-0.03%) |
Jan 10, 2022 | 31.38 | 31.38 | 30.90 | 31.32 | 29,868 | -0.22(-0.70%) |
Jan 07, 2022 | 32.24 | 32.43 | 31.54 | 31.54 | 29,557 | -0.71(-2.20%) |
Jan 06, 2022 | 32.03 | 32.44 | 31.82 | 32.25 | 34,266 | +0.22(+0.69%) |
Jan 05, 2022 | 32.61 | 32.97 | 31.95 | 32.03 | 35,211 | -0.60(-1.84%) |
Jan 04, 2022 | 32.29 | 33.03 | 31.98 | 32.63 | 56,208 | +0.57(+1.78%) |
Jan 03, 2022 | 32.13 | 32.77 | 31.96 | 32.06 | 49,426 | +0.04(+0.12%) |
Dec 31, 2021 | 31.58 | 32.24 | 31.56 | 32.02 | 34,018 | +0.38(+1.20%) |
Dec 30, 2021 | 32.10 | 32.28 | 31.50 | 31.64 | 51,610 | -0.35(-1.09%) |
Dec 29, 2021 | 31.79 | 32.06 | 31.50 | 31.99 | 36,852 | +0.20(+0.63%) |
Dec 28, 2021 | 32.24 | 32.72 | 31.63 | 31.79 | 47,597 | -0.22(-0.69%) |
Dec 27, 2021 | 31.40 | 32.14 | 31.01 | 32.01 | 53,176 | +0.72(+2.30%) |
Dec 23, 2021 | 31.20 | 31.38 | 30.95 | 31.29 | 36,879 | +0.33(+1.07%) |
Dec 22, 2021 | 30.95 | 31.04 | 30.40 | 30.96 | 30,309 | -0.04(-0.13%) |
Dec 21, 2021 | 30.32 | 31.18 | 30.12 | 31.00 | 58,953 | +1.08(+3.61%) |
Dec 20, 2021 | 30.28 | 30.28 | 29.12 | 29.92 | 79,256 | -0.83(-2.70%) |
Dec 17, 2021 | 31.56 | 31.75 | 30.51 | 30.75 | 121,764 | -0.80(-2.54%) |
Dec 16, 2021 | 32.26 | 32.31 | 31.43 | 31.55 | 50,710 | +0.06(+0.19%) |
Dec 15, 2021 | 31.71 | 31.90 | 30.84 | 31.49 | 93,756 | -0.06(-0.19%) |
Dec 14, 2021 | 31.46 | 32.07 | 31.02 | 31.55 | 88,134 | +0.10(+0.32%) |
Dec 13, 2021 | 32.35 | 32.35 | 31.43 | 31.45 | 76,793 | -0.90(-2.78%) |
Dec 10, 2021 | 32.81 | 32.98 | 32.22 | 32.35 | 39,653 | -0.24(-0.74%) |
Dec 09, 2021 | 33.14 | 33.38 | 32.59 | 32.59 | 47,293 | -0.81(-2.43%) |
Dec 08, 2021 | 33.74 | 34.50 | 33.36 | 33.40 | 34,468 | -0.28(-0.83%) |
Dec 07, 2021 | 33.36 | 34.10 | 33.36 | 33.68 | 79,575 | +0.67(+2.03%) |
Dec 06, 2021 | 32.75 | 33.10 | 32.56 | 33.01 | 55,371 | +0.53(+1.63%) |
Dec 03, 2021 | 33.20 | 33.20 | 32.30 | 32.48 | 38,457 | -0.68(-2.05%) |
Dec 02, 2021 | 32.37 | 33.43 | 32.15 | 33.16 | 57,917 | +0.92(+2.85%) |
Dec 01, 2021 | 33.05 | 33.64 | 32.19 | 32.24 | 95,902 | +0.15(+0.47%) |
Nov 30, 2021 | 33.02 | 33.02 | 32.07 | 32.09 | 59,228 | -1.23(-3.69%) |
Nov 29, 2021 | 33.98 | 34.37 | 33.13 | 33.32 | 55,823 | -0.19(-0.57%) |
Nov 26, 2021 | 33.42 | 33.77 | 32.11 | 33.51 | 101,191 | -0.91(-2.64%) |
Nov 24, 2021 | 34.95 | 34.95 | 33.42 | 34.42 | 37,953 | +0.02(+0.06%) |
Nov 23, 2021 | 34.16 | 34.58 | 33.86 | 34.40 | 57,597 | +0.27(+0.79%) |
Nov 22, 2021 | 33.81 | 34.68 | 33.63 | 34.13 | 114,260 | +0.50(+1.49%) |
Nov 19, 2021 | 33.73 | 34.03 | 33.24 | 33.63 | 50,593 | -0.38(-1.12%) |
Nov 18, 2021 | 34.31 | 34.17 | 33.95 | 34.01 | 56,487 | -0.12(-0.35%) |
Nov 17, 2021 | 34.39 | 34.67 | 33.74 | 34.13 | 90,315 | -0.45(-1.30%) |
Nov 16, 2021 | 34.41 | 35.17 | 34.01 | 34.58 | 94,434 | +0.25(+0.73%) |
Nov 15, 2021 | 34.50 | 34.60 | 34.10 | 34.33 | 75,494 | -0.15(-0.44%) |
Nov 12, 2021 | 35.16 | 35.16 | 34.32 | 34.48 | 54,932 | -0.50(-1.43%) |
Nov 11, 2021 | 35.15 | 35.23 | 34.87 | 34.98 | 119,551 | -0.08(-0.23%) |
Nov 10, 2021 | 35.05 | 35.06 | 52,641 | +0.09(+0.26%) | ||
Nov 09, 2021 | 35.23 | 35.37 | 34.42 | 34.97 | 69,164 | -0.21(-0.60%) |
Nov 08, 2021 | 35.51 | 36.15 | 35.14 | 35.18 | 66,834 | -0.12(-0.34%) |
Nov 05, 2021 | 35.28 | 35.95 | 35.22 | 35.30 | 87,991 | +0.32(+0.91%) |
Nov 04, 2021 | 35.64 | 35.64 | 34.59 | 34.98 | 47,363 | -0.37(-1.05%) |
Nov 03, 2021 | 35.43 | 35.80 | 35.10 | 35.35 | 67,864 | -0.02(-0.06%) |
Nov 02, 2021 | 35.61 | 35.94 | 34.90 | 35.37 | 89,686 | -0.08(-0.23%) |