Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.35 | 30.00 | 29.85 | 885,213 | +1.50(+5.29%) | |
Jan 28, 2022 | 27.65 | 28.40 | 26.74 | 28.35 | 837,047 | +0.70(+2.53%) |
Jan 27, 2022 | 28.69 | 28.78 | 27.27 | 27.65 | 572,113 | -0.51(-1.81%) |
Jan 26, 2022 | 28.72 | 29.43 | 27.82 | 28.16 | 746,213 | +0.05(+0.18%) |
Jan 25, 2022 | 29.45 | 29.80 | 27.91 | 28.11 | 665,803 | -2.12(-7.01%) |
Jan 24, 2022 | 29.00 | 30.39 | 27.81 | 30.23 | 622,923 | +0.66(+2.23%) |
Jan 21, 2022 | 29.65 | 30.86 | 29.50 | 29.57 | 599,119 | -0.91(-2.99%) |
Jan 20, 2022 | 30.10 | 32.30 | 29.78 | 30.48 | 594,297 | +0.83(+2.80%) |
Jan 19, 2022 | 30.39 | 31.09 | 29.58 | 29.65 | 527,517 | -0.71(-2.34%) |
Jan 18, 2022 | 31.41 | 31.95 | 30.23 | 30.36 | 406,520 | -1.70(-5.30%) |
Jan 14, 2022 | 32.06 | 0 | -0.84(-2.55%) | |||
Jan 13, 2022 | 33.45 | 33.58 | 32.61 | 32.90 | 447,419 | -0.60(-1.79%) |
Jan 12, 2022 | 34.63 | 34.92 | 33.44 | 33.50 | 560,708 | -1.13(-3.26%) |
Jan 11, 2022 | 33.70 | 35.40 | 33.24 | 34.63 | 794,711 | +1.14(+3.40%) |
Jan 10, 2022 | 33.41 | 33.51 | 32.43 | 33.49 | 607,569 | -0.47(-1.38%) |
Jan 07, 2022 | 34.96 | 35.44 | 33.92 | 33.96 | 380,163 | -1.26(-3.58%) |
Jan 06, 2022 | 35.42 | 36.10 | 34.21 | 35.22 | 599,653 | -0.45(-1.26%) |
Jan 05, 2022 | 38.30 | 38.39 | 35.57 | 35.67 | 528,581 | -3.02(-7.81%) |
Jan 04, 2022 | 40.23 | 40.23 | 37.91 | 38.69 | 469,164 | -1.64(-4.07%) |
Jan 03, 2022 | 39.76 | 40.65 | 38.53 | 40.33 | 609,522 | +0.71(+1.79%) |
Dec 31, 2021 | 40.66 | 41.15 | 39.55 | 39.62 | 320,317 | -0.94(-2.32%) |
Dec 30, 2021 | 39.63 | 41.28 | 39.63 | 40.56 | 379,462 | +0.88(+2.22%) |
Dec 29, 2021 | 39.56 | 39.77 | 38.99 | 39.68 | 263,373 | +0.09(+0.23%) |
Dec 28, 2021 | 40.54 | 41.21 | 39.29 | 39.59 | 333,985 | -1.06(-2.61%) |
Dec 27, 2021 | 39.56 | 40.82 | 38.88 | 40.65 | 480,134 | +1.17(+2.96%) |
Dec 23, 2021 | 37.99 | 39.54 | 37.78 | 39.48 | 368,332 | +1.49(+3.92%) |
Dec 22, 2021 | 38.46 | 38.88 | 37.30 | 37.99 | 298,400 | -0.43(-1.12%) |
Dec 21, 2021 | 37.00 | 38.65 | 36.71 | 38.42 | 438,632 | +1.74(+4.74%) |
Dec 20, 2021 | 37.11 | 37.84 | 36.12 | 36.68 | 507,629 | -1.06(-2.81%) |
Dec 17, 2021 | 37.38 | 38.79 | 36.35 | 37.74 | 1,367,885 | +0.58(+1.56%) |
Dec 16, 2021 | 38.19 | 38.47 | 36.83 | 37.16 | 539,223 | -0.61(-1.62%) |
Dec 15, 2021 | 37.33 | 37.92 | 35.95 | 37.77 | 405,196 | +0.42(+1.12%) |
Dec 14, 2021 | 37.35 | 38.23 | 36.84 | 37.35 | 299,500 | -0.21(-0.56%) |
Dec 13, 2021 | 36.82 | 38.21 | 36.77 | 37.56 | 285,835 | +0.44(+1.19%) |
Dec 10, 2021 | 38.07 | 38.53 | 36.89 | 37.12 | 467,289 | -0.80(-2.11%) |
Dec 09, 2021 | 39.65 | 40.00 | 37.49 | 37.92 | 514,560 | -2.17(-5.41%) |
Dec 08, 2021 | 39.49 | 40.48 | 39.28 | 40.09 | 308,459 | +0.39(+0.98%) |
Dec 07, 2021 | 40.29 | 40.95 | 39.36 | 39.70 | 407,030 | -0.04(-0.10%) |
Dec 06, 2021 | 38.83 | 40.39 | 37.21 | 39.74 | 779,743 | +0.84(+2.16%) |
Dec 03, 2021 | 42.87 | 43.01 | 38.75 | 38.90 | 569,616 | -3.86(-9.03%) |
Dec 02, 2021 | 40.52 | 42.81 | 40.23 | 42.76 | 651,027 | +1.58(+3.84%) |
Dec 01, 2021 | 44.24 | 44.24 | 41.14 | 41.18 | 385,993 | -2.21(-5.09%) |
Nov 30, 2021 | 43.32 | 44.39 | 42.38 | 43.39 | 395,791 | -0.23(-0.53%) |
Nov 29, 2021 | 44.31 | 44.53 | 42.36 | 43.62 | 389,090 | +0.00(+0.00%) |
Nov 26, 2021 | 44.10 | 44.48 | 43.23 | 43.62 | 250,684 | -1.36(-3.02%) |
Nov 24, 2021 | 44.13 | 45.56 | 43.58 | 44.98 | 373,174 | +0.71(+1.60%) |
Nov 23, 2021 | 45.50 | 46.12 | 43.68 | 44.27 | 607,579 | -1.17(-2.57%) |
Nov 22, 2021 | 46.52 | 46.76 | 44.28 | 45.44 | 472,172 | -0.84(-1.82%) |
Nov 19, 2021 | 49.10 | 50.00 | 45.65 | 46.28 | 586,473 | -2.96(-6.01%) |
Nov 18, 2021 | 49.86 | 49.29 | 48.18 | 49.24 | 594,474 | -0.46(-0.93%) |
Nov 17, 2021 | 50.33 | 50.45 | 48.08 | 49.70 | 415,683 | -0.96(-1.89%) |
Nov 16, 2021 | 49.51 | 51.20 | 49.02 | 50.66 | 603,729 | +1.15(+2.32%) |
Nov 15, 2021 | 48.75 | 49.51 | 48.31 | 49.51 | 364,988 | +0.81(+1.66%) |
Nov 12, 2021 | 49.40 | 49.92 | 48.56 | 48.70 | 477,374 | -0.65(-1.32%) |
Nov 11, 2021 | 49.08 | 50.32 | 48.26 | 49.35 | 321,385 | +0.70(+1.44%) |
Nov 10, 2021 | 49.03 | 48.65 | 1,110,710 | -1.86(-3.68%) | ||
Nov 09, 2021 | 51.89 | 52.48 | 50.21 | 50.51 | 347,839 | -1.38(-2.66%) |
Nov 08, 2021 | 51.86 | 52.49 | 51.51 | 51.89 | 135,433 | +0.15(+0.29%) |
Nov 05, 2021 | 53.14 | 53.78 | 51.41 | 51.74 | 259,332 | -1.10(-2.08%) |
Nov 04, 2021 | 53.75 | 54.12 | 52.68 | 52.84 | 579,618 | -0.61(-1.14%) |
Nov 03, 2021 | 52.62 | 53.60 | 52.14 | 53.45 | 519,360 | +0.61(+1.15%) |
Nov 02, 2021 | 53.96 | 53.96 | 52.50 | 52.84 | 183,831 | -1.18(-2.18%) |