Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.40 | 29.69 | 29.55 | 63,941 | +0.22(+0.75%) | |
Jan 28, 2022 | 29.41 | 29.73 | 29.21 | 29.33 | 14,410 | -0.32(-1.09%) |
Jan 27, 2022 | 29.52 | 29.99 | 29.45 | 29.65 | 19,432 | -0.35(-1.17%) |
Jan 26, 2022 | 30.04 | 30.32 | 29.81 | 30.00 | 24,593 | +0.48(+1.64%) |
Jan 25, 2022 | 29.80 | 29.80 | 29.13 | 29.52 | 24,246 | -0.36(-1.21%) |
Jan 24, 2022 | 29.83 | 29.95 | 29.29 | 29.88 | 258,900 | -2.07(-6.49%) |
Jan 21, 2022 | 31.95 | 32.02 | 31.53 | 31.95 | 57,588 | +0.65(+2.08%) |
Jan 20, 2022 | 31.20 | 31.69 | 31.17 | 31.30 | 55,932 | +0.71(+2.32%) |
Jan 19, 2022 | 30.11 | 30.68 | 30.11 | 30.59 | 21,572 | +1.74(+6.04%) |
Jan 18, 2022 | 29.16 | 29.23 | 28.83 | 28.85 | 17,758 | -0.30(-1.04%) |
Jan 14, 2022 | 29.15 | 0 | -0.03(-0.10%) | |||
Jan 13, 2022 | 29.20 | 29.35 | 29.05 | 29.18 | 77,726 | +0.15(+0.51%) |
Jan 12, 2022 | 29.06 | 29.37 | 28.68 | 29.03 | 14,177 | +0.22(+0.77%) |
Jan 11, 2022 | 28.02 | 28.86 | 28.02 | 28.81 | 37,641 | +1.26(+4.57%) |
Jan 10, 2022 | 27.20 | 27.55 | 27.15 | 27.55 | 29,315 | +0.27(+0.99%) |
Jan 07, 2022 | 27.15 | 27.49 | 27.00 | 27.28 | 23,152 | +0.31(+1.15%) |
Jan 06, 2022 | 26.48 | 27.19 | 26.48 | 26.97 | 62,830 | -0.13(-0.48%) |
Jan 05, 2022 | 27.15 | 27.42 | 26.83 | 27.10 | 34,843 | -0.51(-1.84%) |
Jan 04, 2022 | 27.49 | 27.79 | 27.49 | 27.61 | 8,147 | +0.30(+1.09%) |
Jan 03, 2022 | 27.53 | 27.53 | 27.07 | 27.31 | 11,781 | -0.06(-0.22%) |
Dec 31, 2021 | 27.28 | 27.58 | 27.26 | 27.37 | 11,076 | +0.44(+1.63%) |
Dec 30, 2021 | 27.17 | 27.17 | 26.70 | 26.93 | 7,859 | -0.05(-0.18%) |
Dec 29, 2021 | 26.66 | 26.98 | 26.40 | 26.98 | 5,393 | +0.62(+2.33%) |
Dec 28, 2021 | 26.69 | 26.69 | 26.36 | 26.36 | 1,040 | -0.27(-1.02%) |
Dec 27, 2021 | 26.60 | 26.84 | 26.60 | 26.64 | 45,962 | +0.28(+1.08%) |
Dec 23, 2021 | 26.22 | 26.53 | 26.22 | 26.35 | 7,379 | +0.14(+0.53%) |
Dec 22, 2021 | 25.95 | 26.21 | 25.95 | 26.21 | 2,447 | +0.40(+1.55%) |
Dec 21, 2021 | 25.82 | 25.84 | 25.75 | 25.81 | 3,764 | +0.48(+1.89%) |
Dec 20, 2021 | 25.20 | 25.34 | 25.20 | 25.33 | 5,730 | -0.35(-1.36%) |
Dec 17, 2021 | 26.00 | 26.00 | 25.52 | 25.68 | 1,504 | -0.32(-1.21%) |
Dec 16, 2021 | 25.45 | 26.00 | 25.45 | 26.00 | 3,805 | +0.77(+3.05%) |
Dec 15, 2021 | 25.20 | 25.23 | 25.00 | 25.23 | 5,295 | -0.44(-1.71%) |
Dec 14, 2021 | 25.95 | 25.95 | 25.51 | 25.67 | 3,195 | -0.19(-0.73%) |
Dec 13, 2021 | 25.91 | 25.96 | 25.72 | 25.86 | 2,950 | -0.18(-0.69%) |
Dec 10, 2021 | 26.40 | 26.40 | 25.76 | 26.04 | 5,495 | -0.01(-0.03%) |
Dec 09, 2021 | 26.30 | 26.30 | 25.87 | 26.05 | 2,183 | -0.49(-1.85%) |
Dec 08, 2021 | 26.65 | 26.65 | 26.40 | 26.54 | 3,182 | +0.07(+0.26%) |
Dec 07, 2021 | 26.72 | 26.72 | 26.18 | 26.47 | 6,543 | +0.37(+1.42%) |
Dec 06, 2021 | 25.70 | 26.23 | 25.70 | 26.10 | 11,138 | -0.25(-0.96%) |
Dec 03, 2021 | 26.13 | 26.46 | 26.13 | 26.36 | 16,325 | +0.18(+0.69%) |
Dec 02, 2021 | 25.98 | 26.42 | 25.98 | 26.18 | 3,496 | +0.34(+1.30%) |
Dec 01, 2021 | 26.11 | 26.34 | 25.80 | 25.84 | 8,543 | -0.38(-1.45%) |
Nov 30, 2021 | 26.41 | 26.70 | 26.01 | 26.22 | 7,712 | -0.31(-1.17%) |
Nov 29, 2021 | 26.27 | 26.74 | 26.27 | 26.53 | 6,836 | +0.18(+0.70%) |
Nov 26, 2021 | 26.57 | 26.57 | 25.95 | 26.35 | 4,589 | -1.25(-4.54%) |
Nov 24, 2021 | 27.38 | 27.79 | 27.31 | 27.60 | 8,115 | +0.72(+2.67%) |
Nov 23, 2021 | 26.64 | 26.96 | 26.64 | 26.88 | 18,541 | +0.18(+0.68%) |
Nov 22, 2021 | 26.59 | 26.80 | 26.48 | 26.70 | 10,599 | +0.56(+2.16%) |
Nov 19, 2021 | 26.09 | 26.25 | 26.09 | 26.14 | 3,701 | +0.36(+1.38%) |
Nov 18, 2021 | 24.95 | 25.80 | 25.77 | 25.78 | 3,705 | +0.58(+2.29%) |
Nov 17, 2021 | 25.46 | 25.46 | 25.13 | 25.20 | 3,344 | -0.35(-1.39%) |
Nov 16, 2021 | 25.61 | 25.61 | 25.24 | 25.56 | 4,999 | +0.01(+0.02%) |
Nov 15, 2021 | 26.05 | 26.11 | 25.50 | 25.55 | 4,113 | -0.69(-2.62%) |
Nov 12, 2021 | 26.22 | 26.32 | 26.04 | 26.24 | 3,610 | +0.41(+1.57%) |
Nov 11, 2021 | 26.01 | 26.05 | 25.60 | 25.83 | 11,462 | +0.34(+1.32%) |
Nov 10, 2021 | 25.56 | 25.50 | 25.50 | 4,216 | +0.03(+0.12%) | |
Nov 09, 2021 | 25.31 | 25.46 | 25.18 | 25.46 | 2,164 | -0.21(-0.82%) |
Nov 08, 2021 | 25.82 | 25.82 | 25.52 | 25.67 | 10,941 | +0.34(+1.34%) |
Nov 05, 2021 | 25.26 | 25.47 | 25.08 | 25.34 | 18,189 | +0.28(+1.14%) |
Nov 04, 2021 | 24.91 | 25.16 | 24.82 | 25.05 | 4,587 | -0.26(-1.02%) |
Nov 03, 2021 | 25.39 | 25.39 | 24.91 | 25.31 | 4,351 | -0.09(-0.37%) |
Nov 02, 2021 | 25.52 | 25.77 | 25.38 | 25.40 | 5,490 | -0.09(-0.34%) |