Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.91 | 28.57 | 28.44 | 1,210,206 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.91 | 28.03 | 26.89 | 27.97 | 1,294,189 | +0.09(+0.31%) |
Jan 27, 2022 | 28.25 | 28.55 | 27.49 | 27.88 | 1,295,036 | +0.09(+0.31%) |
Jan 26, 2022 | 28.89 | 29.37 | 27.62 | 27.80 | 1,376,079 | -0.54(-1.90%) |
Jan 25, 2022 | 28.18 | 28.74 | 27.19 | 28.33 | 1,768,692 | -0.53(-1.84%) |
Jan 24, 2022 | 27.02 | 28.95 | 26.42 | 28.87 | 4,044,941 | +2.12(+7.91%) |
Jan 21, 2022 | 27.91 | 27.93 | 26.23 | 26.75 | 4,916,256 | -1.27(-4.52%) |
Jan 20, 2022 | 31.10 | 31.11 | 27.56 | 28.02 | 4,305,533 | -2.91(-9.42%) |
Jan 19, 2022 | 31.09 | 31.24 | 30.58 | 30.93 | 1,335,972 | -0.02(-0.06%) |
Jan 18, 2022 | 31.48 | 31.68 | 30.60 | 30.95 | 1,530,666 | -0.81(-2.56%) |
Jan 14, 2022 | 31.76 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.38 | 32.81 | 32.07 | 32.33 | 906,148 | +0.13(+0.40%) |
Jan 12, 2022 | 32.20 | 32.57 | 31.80 | 32.21 | 799,218 | +0.16(+0.51%) |
Jan 11, 2022 | 32.86 | 33.05 | 31.74 | 32.04 | 1,089,539 | -0.79(-2.40%) |
Jan 10, 2022 | 33.06 | 33.07 | 32.09 | 32.83 | 993,741 | -0.23(-0.70%) |
Jan 07, 2022 | 33.59 | 34.04 | 32.62 | 33.06 | 1,144,918 | -0.59(-1.76%) |
Jan 06, 2022 | 33.41 | 34.08 | 33.01 | 33.65 | 965,144 | +0.37(+1.11%) |
Jan 05, 2022 | 33.51 | 33.95 | 33.13 | 33.29 | 1,746,171 | -0.21(-0.64%) |
Jan 04, 2022 | 34.85 | 35.16 | 33.41 | 33.50 | 1,016,462 | -1.40(-4.00%) |
Jan 03, 2022 | 34.79 | 35.72 | 34.72 | 34.90 | 801,892 | +0.29(+0.84%) |
Dec 31, 2021 | 34.98 | 35.25 | 34.55 | 34.60 | 1,102,259 | -0.39(-1.13%) |
Dec 30, 2021 | 35.20 | 35.62 | 34.96 | 35.00 | 678,754 | -0.18(-0.51%) |
Dec 29, 2021 | 35.22 | 35.47 | 34.78 | 35.18 | 622,723 | -0.04(-0.12%) |
Dec 28, 2021 | 33.97 | 35.34 | 33.97 | 35.22 | 1,110,805 | +1.01(+2.95%) |
Dec 27, 2021 | 34.18 | 34.56 | 33.62 | 34.21 | 785,422 | +0.33(+0.96%) |
Dec 23, 2021 | 33.21 | 34.12 | 33.21 | 33.89 | 750,641 | +0.65(+1.96%) |
Dec 22, 2021 | 32.79 | 33.66 | 32.79 | 33.23 | 807,096 | +0.39(+1.20%) |
Dec 21, 2021 | 32.71 | 33.58 | 32.38 | 32.84 | 1,501,430 | +0.89(+2.79%) |
Dec 20, 2021 | 32.29 | 32.30 | 30.92 | 31.95 | 1,886,613 | -0.97(-2.94%) |
Dec 17, 2021 | 32.68 | 33.24 | 31.70 | 32.92 | 1,944,970 | +0.27(+0.84%) |
Dec 16, 2021 | 33.78 | 33.83 | 32.46 | 32.64 | 1,081,913 | -0.88(-2.63%) |
Dec 15, 2021 | 32.75 | 34.21 | 31.65 | 33.53 | 2,436,327 | +0.78(+2.38%) |
Dec 14, 2021 | 32.99 | 33.85 | 32.69 | 32.75 | 1,305,146 | -0.25(-0.75%) |
Dec 13, 2021 | 33.26 | 33.68 | 32.61 | 32.99 | 1,217,723 | -0.35(-1.05%) |
Dec 10, 2021 | 34.01 | 34.14 | 32.32 | 33.35 | 1,664,797 | -0.63(-1.84%) |
Dec 09, 2021 | 34.67 | 34.79 | 33.57 | 33.97 | 999,320 | -0.56(-1.62%) |
Dec 08, 2021 | 35.37 | 35.77 | 34.42 | 34.53 | 1,293,790 | -0.36(-1.02%) |
Dec 07, 2021 | 35.87 | 36.86 | 34.85 | 34.88 | 1,377,104 | -0.60(-1.69%) |
Dec 06, 2021 | 35.35 | 36.02 | 34.72 | 35.49 | 1,078,984 | +0.44(+1.25%) |
Dec 03, 2021 | 34.92 | 35.95 | 33.62 | 35.05 | 1,502,177 | +0.20(+0.58%) |
Dec 02, 2021 | 35.42 | 36.23 | 34.80 | 34.84 | 1,937,028 | -0.54(-1.53%) |
Dec 01, 2021 | 37.65 | 38.28 | 35.34 | 35.38 | 1,219,252 | -1.71(-4.61%) |
Nov 30, 2021 | 37.62 | 38.16 | 37.13 | 37.09 | 1,288,194 | -0.75(-1.99%) |
Nov 29, 2021 | 38.91 | 39.55 | 37.57 | 37.84 | 1,144,155 | -0.87(-2.25%) |
Nov 26, 2021 | 38.00 | 38.88 | 37.63 | 38.72 | 865,284 | +0.31(+0.81%) |
Nov 24, 2021 | 36.69 | 38.72 | 36.21 | 38.40 | 1,505,217 | +1.68(+4.58%) |
Nov 23, 2021 | 37.18 | 37.18 | 35.63 | 36.72 | 910,643 | -0.53(-1.43%) |
Nov 22, 2021 | 36.13 | 37.55 | 35.98 | 37.25 | 945,943 | +1.43(+3.99%) |
Nov 19, 2021 | 36.65 | 37.48 | 35.78 | 35.82 | 908,872 | -1.21(-3.27%) |
Nov 18, 2021 | 36.64 | 37.12 | 36.87 | 37.03 | 1,132,948 | +0.79(+2.17%) |
Nov 17, 2021 | 36.81 | 37.07 | 36.10 | 36.25 | 770,486 | -0.48(-1.31%) |
Nov 16, 2021 | 35.80 | 36.91 | 35.58 | 36.73 | 993,939 | +0.93(+2.60%) |
Nov 15, 2021 | 35.19 | 36.14 | 34.86 | 35.80 | 817,673 | +0.65(+1.85%) |
Nov 12, 2021 | 35.52 | 35.71 | 35.10 | 35.15 | 608,093 | -0.36(-1.02%) |
Nov 11, 2021 | 35.16 | 35.86 | 35.09 | 35.51 | 701,886 | +0.36(+1.03%) |
Nov 10, 2021 | 35.48 | 35.15 | 975,779 | -0.68(-1.89%) | ||
Nov 09, 2021 | 35.12 | 35.84 | 34.65 | 35.82 | 1,144,025 | +0.50(+1.41%) |
Nov 08, 2021 | 34.88 | 35.32 | 34.50 | 35.32 | 1,037,116 | +0.62(+1.78%) |
Nov 05, 2021 | 36.25 | 36.79 | 34.01 | 34.71 | 1,684,007 | -1.27(-3.53%) |
Nov 04, 2021 | 37.95 | 37.95 | 35.64 | 35.98 | 1,703,408 | -0.54(-1.48%) |
Nov 03, 2021 | 34.50 | 37.02 | 32.80 | 36.52 | 6,003,726 | +3.71(+11.32%) |
Nov 02, 2021 | 32.31 | 32.98 | 31.76 | 32.80 | 2,371,597 | +0.50(+1.54%) |