Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.93 | 28.03 | 225,771 | +1.34(+5.04%) | ||
Jan 28, 2022 | 26.65 | 26.78 | 25.74 | 26.68 | 101,424 | +0.03(+0.11%) |
Jan 27, 2022 | 27.40 | 27.70 | 26.54 | 26.66 | 185,590 | -0.25(-0.91%) |
Jan 26, 2022 | 27.63 | 27.84 | 26.51 | 26.90 | 149,980 | -0.58(-2.10%) |
Jan 25, 2022 | 27.66 | 27.82 | 26.69 | 27.48 | 144,035 | -0.51(-1.83%) |
Jan 24, 2022 | 26.91 | 28.07 | 26.46 | 27.99 | 198,653 | +0.32(+1.16%) |
Jan 21, 2022 | 28.49 | 28.86 | 27.57 | 27.67 | 221,374 | -1.09(-3.78%) |
Jan 20, 2022 | 29.52 | 29.83 | 28.72 | 28.76 | 91,137 | -0.42(-1.43%) |
Jan 19, 2022 | 29.60 | 29.75 | 28.94 | 29.17 | 127,536 | -0.25(-0.84%) |
Jan 18, 2022 | 30.69 | 30.69 | 29.18 | 29.42 | 173,175 | -1.60(-5.16%) |
Jan 14, 2022 | 31.02 | 0 | -0.53(-1.68%) | |||
Jan 13, 2022 | 32.19 | 32.38 | 31.50 | 31.55 | 110,067 | -0.57(-1.77%) |
Jan 12, 2022 | 32.19 | 32.61 | 31.94 | 32.11 | 89,357 | -0.06(-0.18%) |
Jan 11, 2022 | 32.02 | 32.88 | 31.81 | 32.17 | 426,111 | +0.42(+1.31%) |
Jan 10, 2022 | 31.64 | 31.95 | 31.15 | 31.76 | 158,155 | +0.05(+0.15%) |
Jan 07, 2022 | 31.77 | 32.14 | 31.43 | 31.71 | 310,625 | -0.03(-0.09%) |
Jan 06, 2022 | 31.77 | 32.12 | 31.34 | 31.74 | 99,584 | -0.13(-0.42%) |
Jan 05, 2022 | 32.23 | 32.53 | 31.87 | 31.87 | 127,007 | -0.36(-1.12%) |
Jan 04, 2022 | 33.65 | 33.74 | 31.90 | 32.23 | 127,011 | -1.42(-4.22%) |
Jan 03, 2022 | 33.32 | 33.74 | 33.21 | 33.65 | 112,130 | +0.78(+2.36%) |
Dec 31, 2021 | 32.96 | 33.34 | 32.80 | 32.87 | 68,859 | -0.03(-0.09%) |
Dec 30, 2021 | 33.06 | 33.30 | 32.82 | 32.90 | 88,757 | -0.04(-0.12%) |
Dec 29, 2021 | 32.83 | 33.43 | 32.76 | 32.94 | 123,230 | +0.19(+0.58%) |
Dec 28, 2021 | 33.19 | 33.19 | 32.61 | 32.75 | 86,425 | -0.23(-0.69%) |
Dec 27, 2021 | 32.55 | 33.20 | 32.36 | 32.98 | 174,908 | +0.58(+1.78%) |
Dec 23, 2021 | 32.42 | 32.86 | 32.12 | 32.40 | 81,230 | -0.03(-0.09%) |
Dec 22, 2021 | 32.65 | 32.82 | 32.05 | 32.43 | 160,823 | -0.36(-1.10%) |
Dec 21, 2021 | 32.57 | 33.03 | 32.41 | 32.79 | 60,552 | +0.71(+2.21%) |
Dec 20, 2021 | 31.70 | 32.16 | 31.52 | 32.08 | 91,981 | -0.04(-0.12%) |
Dec 17, 2021 | 31.55 | 32.80 | 31.55 | 32.11 | 105,145 | +0.10(+0.32%) |
Dec 16, 2021 | 33.56 | 33.66 | 31.82 | 32.01 | 278,793 | -1.09(-3.29%) |
Dec 15, 2021 | 32.75 | 33.54 | 32.12 | 33.10 | 118,046 | +0.51(+1.57%) |
Dec 14, 2021 | 32.69 | 33.03 | 32.23 | 32.59 | 81,013 | -0.48(-1.46%) |
Dec 13, 2021 | 33.92 | 33.92 | 32.49 | 33.07 | 58,563 | -0.91(-2.67%) |
Dec 10, 2021 | 33.81 | 34.08 | 33.41 | 33.98 | 41,374 | +0.30(+0.90%) |
Dec 09, 2021 | 33.57 | 33.93 | 33.41 | 33.68 | 103,123 | -0.08(-0.22%) |
Dec 08, 2021 | 33.50 | 33.95 | 33.34 | 33.75 | 56,585 | +0.38(+1.13%) |
Dec 07, 2021 | 33.18 | 33.78 | 33.18 | 33.37 | 102,560 | +0.85(+2.62%) |
Dec 06, 2021 | 32.40 | 32.64 | 32.10 | 32.52 | 77,023 | +0.37(+1.15%) |
Dec 03, 2021 | 32.51 | 33.00 | 31.94 | 32.15 | 83,135 | -0.44(-1.34%) |
Dec 02, 2021 | 32.25 | 32.67 | 31.90 | 32.59 | 75,707 | +0.32(+1.00%) |
Dec 01, 2021 | 33.28 | 33.54 | 32.18 | 32.27 | 154,823 | -0.53(-1.62%) |
Nov 30, 2021 | 33.13 | 33.40 | 32.53 | 32.80 | 94,782 | -0.52(-1.56%) |
Nov 29, 2021 | 33.34 | 33.60 | 33.13 | 33.32 | 81,652 | +0.25(+0.74%) |
Nov 26, 2021 | 32.88 | 33.33 | 32.46 | 33.07 | 80,681 | -0.23(-0.68%) |
Nov 24, 2021 | 33.35 | 33.68 | 32.93 | 33.30 | 71,500 | -0.22(-0.65%) |
Nov 23, 2021 | 34.00 | 34.00 | 33.01 | 33.52 | 69,043 | -0.43(-1.25%) |
Nov 22, 2021 | 34.03 | 34.54 | 33.72 | 33.94 | 161,713 | +0.19(+0.56%) |
Nov 19, 2021 | 34.73 | 35.01 | 33.73 | 33.75 | 69,105 | -1.06(-3.06%) |
Nov 18, 2021 | 35.01 | 34.93 | 34.77 | 34.82 | 72,270 | -0.19(-0.55%) |
Nov 17, 2021 | 34.65 | 35.34 | 34.40 | 35.01 | 143,548 | +0.43(+1.23%) |
Nov 16, 2021 | 34.49 | 34.71 | 34.25 | 34.58 | 79,218 | +0.12(+0.36%) |
Nov 15, 2021 | 34.37 | 34.65 | 34.06 | 34.46 | 38,523 | +0.15(+0.44%) |
Nov 12, 2021 | 34.48 | 34.86 | 34.05 | 34.31 | 56,004 | -0.20(-0.58%) |
Nov 11, 2021 | 33.77 | 34.56 | 33.77 | 34.51 | 77,701 | +0.84(+2.50%) |
Nov 10, 2021 | 33.34 | 33.67 | 78,072 | +0.26(+0.79%) | ||
Nov 09, 2021 | 33.51 | 33.67 | 33.26 | 33.40 | 105,951 | -0.05(-0.14%) |
Nov 08, 2021 | 34.02 | 34.06 | 33.25 | 33.45 | 84,388 | -0.51(-1.50%) |
Nov 05, 2021 | 34.04 | 34.24 | 33.48 | 33.96 | 61,493 | +0.10(+0.31%) |
Nov 04, 2021 | 34.38 | 34.77 | 33.65 | 33.86 | 93,927 | -0.44(-1.27%) |
Nov 03, 2021 | 33.39 | 34.49 | 33.39 | 34.29 | 114,330 | +0.76(+2.26%) |
Nov 02, 2021 | 33.59 | 33.90 | 33.34 | 33.53 | 74,573 | +0.10(+0.31%) |