Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.35 | 35.50 | 32.85 | 35.50 | 10,132 | +1.51(+4.44%) |
Jan 28, 2022 | 34.51 | 34.51 | 33.13 | 33.99 | 6,022 | -1.57(-4.42%) |
Jan 27, 2022 | 36.27 | 36.27 | 34.36 | 35.56 | 7,173 | -1.40(-3.79%) |
Jan 26, 2022 | 36.88 | 37.08 | 34.42 | 36.96 | 8,519 | +2.11(+6.05%) |
Jan 25, 2022 | 35.84 | 35.92 | 34.59 | 34.85 | 6,694 | -0.08(-0.23%) |
Jan 24, 2022 | 35.30 | 35.46 | 34.46 | 34.93 | 8,710 | -2.47(-6.60%) |
Jan 21, 2022 | 36.77 | 37.42 | 36.13 | 37.40 | 3,624 | -0.66(-1.73%) |
Jan 20, 2022 | 38.38 | 38.38 | 36.78 | 38.06 | 5,709 | +0.58(+1.55%) |
Jan 19, 2022 | 37.45 | 37.53 | 37.22 | 37.48 | 3,109 | +0.51(+1.38%) |
Jan 18, 2022 | 36.72 | 37.05 | 36.15 | 36.97 | 13,739 | -1.40(-3.65%) |
Jan 14, 2022 | 38.37 | 0 | -1.37(-3.45%) | |||
Jan 13, 2022 | 39.40 | 39.76 | 39.29 | 39.74 | 2,528 | -0.03(-0.08%) |
Jan 12, 2022 | 37.93 | 39.77 | 37.93 | 39.77 | 1,624 | +1.35(+3.51%) |
Jan 11, 2022 | 37.88 | 38.47 | 36.93 | 38.42 | 4,543 | +2.10(+5.77%) |
Jan 10, 2022 | 37.69 | 37.90 | 35.38 | 36.32 | 6,039 | -2.98(-7.57%) |
Jan 07, 2022 | 37.68 | 39.30 | 37.60 | 39.30 | 2,216 | -0.16(-0.41%) |
Jan 06, 2022 | 39.37 | 39.56 | 37.88 | 39.46 | 104,048 | -0.66(-1.65%) |
Jan 05, 2022 | 40.10 | 40.18 | 38.48 | 40.12 | 2,407 | -0.08(-0.20%) |
Jan 04, 2022 | 38.94 | 40.22 | 38.40 | 40.20 | 3,371 | +1.34(+3.45%) |
Jan 03, 2022 | 38.93 | 38.94 | 38.18 | 38.86 | 11,846 | +0.00(+0.00%) |
Dec 31, 2021 | 38.86 | 38.86 | 38.86 | 38.86 | 1,213 | -0.08(-0.21%) |
Dec 30, 2021 | 38.58 | 38.94 | 37.18 | 38.94 | 2,928 | +0.00(+0.00%) |
Dec 29, 2021 | 38.56 | 38.94 | 38.09 | 38.94 | 3,161 | +0.01(+0.03%) |
Dec 28, 2021 | 38.81 | 38.93 | 37.80 | 38.93 | 2,012 | +1.55(+4.15%) |
Dec 27, 2021 | 37.77 | 38.93 | 37.38 | 37.38 | 3,759 | -0.39(-1.03%) |
Dec 23, 2021 | 37.55 | 37.77 | 37.25 | 37.77 | 4,838 | +0.47(+1.26%) |
Dec 22, 2021 | 37.54 | 37.60 | 35.40 | 37.30 | 4,638 | -0.39(-1.03%) |
Dec 21, 2021 | 37.66 | 37.77 | 35.65 | 37.69 | 5,008 | +2.31(+6.53%) |
Dec 20, 2021 | 37.34 | 37.50 | 35.38 | 35.38 | 5,839 | -0.57(-1.59%) |
Dec 17, 2021 | 36.03 | 37.77 | 35.95 | 35.95 | 60,830 | -1.82(-4.82%) |
Dec 16, 2021 | 36.48 | 37.77 | 36.40 | 37.77 | 3,241 | +0.22(+0.59%) |
Dec 15, 2021 | 35.29 | 37.55 | 35.29 | 37.55 | 3,920 | +1.48(+4.11%) |
Dec 14, 2021 | 37.69 | 37.89 | 35.69 | 36.07 | 10,011 | -1.62(-4.30%) |
Dec 13, 2021 | 37.80 | 37.80 | 37.69 | 37.69 | 4,106 | +0.59(+1.59%) |
Dec 10, 2021 | 37.63 | 37.63 | 36.19 | 37.10 | 2,650 | +0.02(+0.05%) |
Dec 09, 2021 | 35.67 | 37.79 | 35.67 | 37.08 | 2,877 | -0.64(-1.70%) |
Dec 08, 2021 | 35.94 | 37.72 | 35.60 | 37.72 | 3,877 | +1.79(+4.98%) |
Dec 07, 2021 | 36.88 | 36.88 | 35.91 | 35.93 | 102,264 | +1.10(+3.16%) |
Dec 06, 2021 | 36.76 | 36.98 | 34.77 | 34.83 | 4,417 | -1.19(-3.30%) |
Dec 03, 2021 | 36.48 | 36.57 | 34.43 | 36.02 | 8,444 | +0.52(+1.46%) |
Dec 02, 2021 | 35.29 | 35.50 | 34.57 | 35.50 | 50,196 | +0.34(+0.97%) |
Dec 01, 2021 | 34.88 | 35.46 | 34.37 | 35.16 | 26,544 | -0.25(-0.71%) |
Nov 30, 2021 | 33.53 | 35.41 | 35.56 | 35.41 | 211,957 | -0.15(-0.42%) |
Nov 29, 2021 | 35.61 | 35.61 | 33.73 | 35.56 | 1,458 | +0.98(+2.83%) |
Nov 26, 2021 | 35.31 | 35.31 | 34.27 | 34.58 | 2,184 | -1.14(-3.19%) |
Nov 24, 2021 | 36.14 | 36.14 | 34.72 | 35.72 | 2,081 | +0.27(+0.75%) |
Nov 23, 2021 | 35.53 | 35.91 | 35.15 | 35.45 | 3,119 | -0.96(-2.63%) |
Nov 22, 2021 | 36.01 | 36.41 | 35.51 | 36.41 | 4,247 | +0.42(+1.17%) |
Nov 19, 2021 | 35.78 | 36.07 | 35.46 | 35.99 | 3,973 | +0.81(+2.30%) |
Nov 18, 2021 | 35.51 | 36.36 | 35.15 | 35.18 | 1,989 | +0.00(+0.00%) |
Nov 17, 2021 | 35.76 | 35.94 | 35.18 | 35.18 | 1,922 | -0.15(-0.42%) |
Nov 16, 2021 | 35.06 | 35.33 | 35.00 | 35.33 | 2,358 | -0.47(-1.31%) |
Nov 15, 2021 | 35.84 | 35.88 | 35.78 | 35.80 | 1,992 | +0.27(+0.76%) |
Nov 12, 2021 | 35.25 | 35.53 | 34.88 | 35.53 | 1,732 | +0.48(+1.37%) |
Nov 11, 2021 | 35.04 | 35.05 | 34.60 | 35.05 | 1,280 | -0.18(-0.51%) |
Nov 10, 2021 | 34.99 | 35.23 | 4,772 | -0.30(-0.84%) | ||
Nov 09, 2021 | 36.09 | 36.09 | 34.55 | 35.53 | 4,204 | +1.03(+2.99%) |
Nov 08, 2021 | 35.02 | 35.10 | 34.50 | 34.50 | 2,983 | -0.36(-1.04%) |
Nov 05, 2021 | 34.61 | 35.04 | 34.23 | 34.86 | 1,258 | -0.30(-0.85%) |
Nov 04, 2021 | 34.85 | 35.24 | 34.43 | 35.16 | 2,511 | +1.48(+4.39%) |
Nov 03, 2021 | 34.58 | 35.22 | 33.60 | 33.68 | 10,333 | -0.47(-1.38%) |
Nov 02, 2021 | 33.90 | 34.24 | 33.25 | 34.15 | 162,413 | +0.41(+1.22%) |