Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 24.51 | 25.08 | 23.64 | 25.03 | 298,321 | +0.56(+2.29%) |
Jan 27, 2022 | 25.72 | 27.03 | 24.39 | 24.47 | 294,295 | -0.66(-2.63%) |
Jan 26, 2022 | 25.79 | 26.51 | 24.63 | 25.13 | 876,446 | +0.32(+1.29%) |
Jan 25, 2022 | 26.05 | 26.42 | 24.64 | 24.81 | 580,929 | -2.05(-7.63%) |
Jan 24, 2022 | 25.72 | 27.05 | 25.00 | 26.86 | 708,934 | +0.31(+1.17%) |
Jan 21, 2022 | 27.47 | 28.15 | 26.28 | 26.55 | 447,434 | -1.29(-4.63%) |
Jan 20, 2022 | 28.70 | 29.36 | 27.67 | 27.84 | 240,388 | -0.44(-1.56%) |
Jan 19, 2022 | 29.40 | 30.52 | 28.21 | 28.28 | 410,471 | -1.36(-4.59%) |
Jan 18, 2022 | 30.74 | 30.74 | 29.63 | 29.64 | 407,358 | -1.92(-6.08%) |
Jan 14, 2022 | 31.56 | 0 | +0.21(+0.67%) | |||
Jan 13, 2022 | 32.65 | 33.00 | 31.11 | 31.35 | 265,704 | -0.85(-2.64%) |
Jan 12, 2022 | 33.00 | 33.72 | 32.19 | 32.20 | 265,706 | -0.63(-1.92%) |
Jan 11, 2022 | 33.41 | 33.47 | 31.75 | 32.83 | 206,902 | -0.08(-0.24%) |
Jan 10, 2022 | 31.73 | 33.01 | 30.75 | 32.91 | 321,893 | +0.54(+1.67%) |
Jan 07, 2022 | 34.31 | 35.92 | 32.33 | 32.37 | 376,700 | -2.17(-6.28%) |
Jan 06, 2022 | 33.00 | 34.68 | 32.18 | 34.54 | 364,795 | +0.82(+2.43%) |
Jan 05, 2022 | 37.82 | 37.82 | 32.73 | 33.72 | 720,687 | -4.28(-11.26%) |
Jan 04, 2022 | 39.30 | 39.41 | 36.33 | 38.00 | 670,357 | -1.41(-3.58%) |
Jan 03, 2022 | 38.39 | 39.67 | 37.29 | 39.41 | 455,699 | +1.44(+3.79%) |
Dec 31, 2021 | 37.83 | 38.31 | 37.15 | 37.97 | 322,111 | -0.01(-0.03%) |
Dec 30, 2021 | 37.40 | 38.97 | 37.06 | 37.98 | 333,578 | +0.59(+1.58%) |
Dec 29, 2021 | 36.66 | 37.74 | 36.23 | 37.39 | 321,346 | +0.86(+2.35%) |
Dec 28, 2021 | 42.41 | 42.41 | 35.80 | 36.53 | 1,044,839 | -5.55(-13.19%) |
Dec 27, 2021 | 39.97 | 42.81 | 39.32 | 42.08 | 990,153 | +2.33(+5.86%) |
Dec 23, 2021 | 39.67 | 40.32 | 39.18 | 39.75 | 257,562 | +0.03(+0.08%) |
Dec 22, 2021 | 38.08 | 39.86 | 37.41 | 39.72 | 266,073 | +1.73(+4.55%) |
Dec 21, 2021 | 37.99 | 38.10 | 35.94 | 37.99 | 431,145 | +1.41(+3.85%) |
Dec 20, 2021 | 36.50 | 37.42 | 34.71 | 36.58 | 355,361 | -0.89(-2.38%) |
Dec 17, 2021 | 37.21 | 38.19 | 36.51 | 37.47 | 1,133,527 | -0.03(-0.08%) |
Dec 16, 2021 | 40.60 | 40.60 | 36.77 | 37.50 | 1,032,697 | -0.44(-1.16%) |
Dec 15, 2021 | 37.18 | 38.24 | 36.12 | 37.94 | 667,954 | +0.95(+2.57%) |
Dec 14, 2021 | 36.99 | 37.94 | 36.11 | 36.99 | 336,631 | -0.23(-0.62%) |
Dec 13, 2021 | 38.79 | 38.82 | 37.03 | 37.22 | 342,971 | -1.60(-4.12%) |
Dec 10, 2021 | 39.46 | 40.15 | 37.91 | 38.82 | 347,423 | -0.14(-0.36%) |
Dec 09, 2021 | 39.36 | 41.28 | 38.62 | 38.96 | 343,560 | -0.70(-1.77%) |
Dec 08, 2021 | 39.36 | 40.34 | 38.56 | 39.66 | 379,469 | +0.33(+0.84%) |
Dec 07, 2021 | 38.09 | 39.64 | 37.52 | 39.33 | 468,641 | +2.41(+6.53%) |
Dec 06, 2021 | 37.67 | 38.72 | 36.45 | 36.92 | 458,907 | -0.75(-1.99%) |
Dec 03, 2021 | 39.60 | 39.81 | 37.05 | 37.67 | 788,633 | -1.60(-4.07%) |
Dec 02, 2021 | 37.30 | 39.99 | 36.31 | 39.27 | 646,115 | +1.55(+4.11%) |
Dec 01, 2021 | 40.14 | 40.73 | 37.22 | 37.72 | 673,695 | -1.51(-3.85%) |
Nov 30, 2021 | 39.90 | 41.97 | 38.48 | 39.23 | 708,582 | -0.25(-0.63%) |
Nov 29, 2021 | 37.71 | 40.22 | 36.88 | 39.48 | 596,649 | +2.60(+7.05%) |
Nov 26, 2021 | 36.62 | 38.42 | 36.25 | 36.88 | 231,368 | -1.35(-3.53%) |
Nov 24, 2021 | 37.02 | 38.35 | 36.76 | 38.23 | 229,932 | +0.57(+1.51%) |
Nov 23, 2021 | 36.61 | 38.29 | 36.61 | 37.66 | 319,646 | +0.82(+2.23%) |
Nov 22, 2021 | 38.93 | 39.42 | 35.65 | 36.84 | 471,381 | -1.41(-3.69%) |
Nov 19, 2021 | 37.32 | 39.24 | 36.98 | 38.25 | 384,783 | +0.75(+2.00%) |
Nov 18, 2021 | 37.58 | 37.65 | 37.39 | 37.50 | 237,242 | +0.01(+0.03%) |
Nov 17, 2021 | 39.25 | 39.38 | 36.98 | 37.49 | 260,333 | -1.49(-3.82%) |
Nov 16, 2021 | 38.69 | 40.50 | 38.11 | 38.98 | 571,441 | -0.53(-1.34%) |
Nov 15, 2021 | 38.17 | 40.20 | 36.89 | 39.51 | 689,846 | +1.52(+4.00%) |
Nov 12, 2021 | 37.75 | 38.99 | 36.55 | 37.99 | 657,015 | +0.86(+2.32%) |
Nov 11, 2021 | 36.00 | 38.52 | 35.95 | 37.13 | 487,918 | +1.25(+3.48%) |
Nov 10, 2021 | 36.55 | 35.88 | 329,732 | -1.10(-2.97%) | ||
Nov 09, 2021 | 36.83 | 37.40 | 35.70 | 36.98 | 312,937 | +0.88(+2.44%) |
Nov 08, 2021 | 38.00 | 38.25 | 35.58 | 36.10 | 592,355 | -0.93(-2.51%) |
Nov 05, 2021 | 34.90 | 40.25 | 34.03 | 37.03 | 1,266,368 | +7.80(+26.68%) |
Nov 04, 2021 | 28.75 | 29.39 | 28.73 | 29.23 | 364,731 | +0.36(+1.25%) |
Nov 03, 2021 | 29.02 | 29.51 | 28.54 | 28.87 | 270,557 | -0.10(-0.35%) |
Nov 02, 2021 | 29.08 | 29.33 | 28.50 | 28.97 | 220,362 | -0.10(-0.34%) |