Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.83 | 31.70 | 145,684 | +2.04(+6.88%) | ||
Jan 28, 2022 | 29.07 | 30.36 | 28.01 | 29.66 | 125,662 | +0.41(+1.40%) |
Jan 27, 2022 | 31.82 | 32.36 | 29.05 | 29.25 | 152,353 | -2.34(-7.41%) |
Jan 26, 2022 | 34.28 | 34.83 | 31.39 | 31.59 | 243,294 | -1.83(-5.48%) |
Jan 25, 2022 | 34.04 | 34.97 | 32.34 | 33.42 | 267,357 | -1.72(-4.89%) |
Jan 24, 2022 | 31.67 | 35.22 | 30.00 | 35.14 | 232,061 | +2.69(+8.29%) |
Jan 21, 2022 | 32.08 | 35.65 | 32.08 | 32.45 | 502,341 | -0.15(-0.46%) |
Jan 20, 2022 | 33.79 | 35.50 | 32.47 | 32.60 | 106,865 | -1.01(-3.01%) |
Jan 19, 2022 | 34.75 | 35.90 | 33.18 | 33.61 | 183,127 | -1.01(-2.92%) |
Jan 18, 2022 | 35.48 | 36.89 | 34.50 | 34.62 | 116,067 | -2.18(-5.92%) |
Jan 14, 2022 | 36.80 | 0 | +0.76(+2.11%) | |||
Jan 13, 2022 | 38.71 | 38.71 | 35.66 | 36.04 | 112,710 | -2.50(-6.49%) |
Jan 12, 2022 | 39.50 | 40.12 | 38.46 | 38.54 | 62,670 | -0.48(-1.23%) |
Jan 11, 2022 | 38.22 | 39.63 | 38.05 | 39.02 | 60,542 | +0.91(+2.39%) |
Jan 10, 2022 | 37.12 | 38.30 | 35.89 | 38.11 | 127,612 | +0.59(+1.57%) |
Jan 07, 2022 | 37.50 | 38.26 | 37.07 | 37.52 | 102,344 | +0.18(+0.48%) |
Jan 06, 2022 | 37.74 | 38.37 | 37.12 | 37.34 | 102,350 | -0.67(-1.76%) |
Jan 05, 2022 | 39.40 | 39.80 | 37.52 | 38.01 | 179,547 | -1.79(-4.50%) |
Jan 04, 2022 | 41.50 | 42.07 | 39.70 | 39.80 | 105,566 | -1.04(-2.55%) |
Jan 03, 2022 | 39.87 | 41.05 | 39.62 | 40.84 | 55,923 | +1.36(+3.44%) |
Dec 31, 2021 | 40.30 | 41.28 | 39.17 | 39.48 | 84,883 | -0.58(-1.45%) |
Dec 30, 2021 | 40.62 | 41.49 | 39.74 | 40.06 | 99,777 | -0.41(-1.01%) |
Dec 29, 2021 | 41.49 | 43.17 | 39.64 | 40.47 | 89,327 | -1.15(-2.76%) |
Dec 28, 2021 | 43.24 | 44.32 | 41.41 | 41.62 | 94,589 | -1.38(-3.21%) |
Dec 27, 2021 | 42.90 | 43.88 | 42.17 | 43.00 | 46,162 | +0.10(+0.23%) |
Dec 23, 2021 | 42.65 | 43.45 | 41.78 | 42.90 | 79,651 | +0.06(+0.14%) |
Dec 22, 2021 | 43.29 | 44.12 | 41.84 | 42.84 | 43,809 | -0.38(-0.88%) |
Dec 21, 2021 | 42.33 | 44.28 | 42.10 | 43.22 | 49,819 | +1.68(+4.04%) |
Dec 20, 2021 | 39.19 | 42.08 | 39.19 | 41.54 | 69,481 | +0.74(+1.81%) |
Dec 17, 2021 | 40.02 | 41.39 | 38.04 | 40.80 | 251,951 | +0.04(+0.10%) |
Dec 16, 2021 | 43.15 | 43.93 | 40.61 | 40.76 | 111,680 | -1.99(-4.65%) |
Dec 15, 2021 | 41.58 | 43.14 | 40.04 | 42.75 | 81,650 | +0.94(+2.25%) |
Dec 14, 2021 | 41.57 | 43.26 | 40.15 | 41.81 | 161,957 | -0.59(-1.39%) |
Dec 13, 2021 | 45.29 | 45.29 | 41.57 | 42.40 | 163,736 | -2.87(-6.34%) |
Dec 10, 2021 | 44.80 | 46.18 | 44.80 | 45.27 | 163,062 | +0.92(+2.07%) |
Dec 09, 2021 | 44.23 | 45.70 | 43.21 | 44.35 | 59,069 | -0.25(-0.56%) |
Dec 08, 2021 | 43.91 | 45.66 | 43.29 | 44.60 | 70,413 | +0.48(+1.09%) |
Dec 07, 2021 | 42.53 | 45.17 | 42.53 | 44.12 | 112,714 | +2.81(+6.80%) |
Dec 06, 2021 | 40.06 | 41.47 | 38.90 | 41.31 | 57,102 | +1.62(+4.08%) |
Dec 03, 2021 | 41.65 | 42.30 | 39.32 | 39.69 | 171,237 | -1.71(-4.13%) |
Dec 02, 2021 | 42.64 | 42.88 | 39.01 | 41.40 | 112,839 | -1.49(-3.47%) |
Dec 01, 2021 | 43.95 | 44.57 | 42.84 | 42.89 | 115,146 | -0.01(-0.02%) |
Nov 30, 2021 | 41.91 | 43.77 | 41.25 | 42.90 | 115,131 | +0.74(+1.76%) |
Nov 29, 2021 | 40.37 | 42.35 | 39.34 | 42.16 | 90,878 | +2.48(+6.25%) |
Nov 26, 2021 | 41.27 | 42.40 | 39.49 | 39.68 | 75,984 | -2.98(-6.99%) |
Nov 24, 2021 | 43.19 | 43.65 | 42.31 | 42.66 | 61,824 | -1.44(-3.27%) |
Nov 23, 2021 | 44.65 | 45.02 | 43.51 | 44.10 | 76,088 | -0.96(-2.13%) |
Nov 22, 2021 | 47.48 | 47.48 | 44.35 | 45.06 | 95,434 | -2.22(-4.70%) |
Nov 19, 2021 | 47.40 | 47.84 | 46.73 | 47.28 | 66,426 | -0.42(-0.88%) |
Nov 18, 2021 | 49.82 | 47.83 | 47.33 | 47.70 | 101,173 | -1.53(-3.11%) |
Nov 17, 2021 | 48.53 | 50.24 | 47.56 | 49.23 | 107,989 | +0.21(+0.43%) |
Nov 16, 2021 | 48.92 | 49.56 | 47.73 | 49.02 | 116,792 | -0.24(-0.49%) |
Nov 15, 2021 | 51.00 | 51.29 | 47.55 | 49.26 | 105,362 | -1.62(-3.18%) |
Nov 12, 2021 | 52.03 | 52.03 | 48.79 | 50.88 | 95,281 | -1.10(-2.12%) |
Nov 11, 2021 | 51.14 | 52.33 | 50.86 | 51.98 | 45,947 | +1.17(+2.30%) |
Nov 10, 2021 | 53.15 | 50.81 | 48,097 | -2.68(-5.01%) | ||
Nov 09, 2021 | 52.02 | 53.72 | 50.90 | 53.49 | 48,132 | +1.09(+2.08%) |
Nov 08, 2021 | 52.58 | 53.68 | 52.10 | 52.40 | 46,089 | +0.02(+0.04%) |
Nov 05, 2021 | 49.72 | 52.63 | 48.94 | 52.38 | 118,812 | +2.30(+4.59%) |
Nov 04, 2021 | 49.66 | 50.27 | 48.96 | 50.08 | 66,774 | +0.68(+1.38%) |
Nov 03, 2021 | 50.21 | 50.94 | 48.37 | 49.40 | 88,823 | -1.18(-2.33%) |
Nov 02, 2021 | 51.66 | 51.66 | 49.42 | 50.58 | 92,226 | -0.47(-0.92%) |