Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.50 | 35.30 | 34.91 | 27,008 | +1.45(+4.35%) | |
Jan 28, 2022 | 32.06 | 33.52 | 31.68 | 33.46 | 62,622 | +1.28(+3.98%) |
Jan 27, 2022 | 33.77 | 33.77 | 31.50 | 32.18 | 39,822 | -1.29(-3.85%) |
Jan 26, 2022 | 34.81 | 35.44 | 33.47 | 33.47 | 27,524 | -0.49(-1.44%) |
Jan 25, 2022 | 34.40 | 34.51 | 33.16 | 33.96 | 34,704 | -0.63(-1.82%) |
Jan 24, 2022 | 33.57 | 34.87 | 30.50 | 34.59 | 102,910 | +0.74(+2.19%) |
Jan 21, 2022 | 35.01 | 35.35 | 33.10 | 33.85 | 80,802 | -1.76(-4.94%) |
Jan 20, 2022 | 34.41 | 38.00 | 34.41 | 35.61 | 87,492 | +1.54(+4.52%) |
Jan 19, 2022 | 35.68 | 36.58 | 33.22 | 34.07 | 86,216 | -1.95(-5.40%) |
Jan 18, 2022 | 36.06 | 36.87 | 35.27 | 36.02 | 58,418 | -0.40(-1.10%) |
Jan 14, 2022 | 36.41 | 0 | +0.65(+1.82%) | |||
Jan 13, 2022 | 34.75 | 36.67 | 34.66 | 35.77 | 50,528 | +1.01(+2.89%) |
Jan 12, 2022 | 34.37 | 35.74 | 34.08 | 34.76 | 57,608 | +0.96(+2.86%) |
Jan 11, 2022 | 33.69 | 35.34 | 32.75 | 33.80 | 66,620 | +0.43(+1.27%) |
Jan 10, 2022 | 32.91 | 33.61 | 31.50 | 33.37 | 53,150 | +0.56(+1.72%) |
Jan 07, 2022 | 34.98 | 34.98 | 32.52 | 32.80 | 79,716 | -1.30(-3.80%) |
Jan 06, 2022 | 34.97 | 34.97 | 32.96 | 34.10 | 43,896 | -0.33(-0.96%) |
Jan 05, 2022 | 38.20 | 38.20 | 34.00 | 34.43 | 55,314 | -3.45(-9.12%) |
Jan 04, 2022 | 36.47 | 39.15 | 35.96 | 37.88 | 68,858 | +1.95(+5.41%) |
Jan 03, 2022 | 35.66 | 36.94 | 35.55 | 35.94 | 58,064 | +0.43(+1.23%) |
Dec 31, 2021 | 35.36 | 35.96 | 33.43 | 35.51 | 109,134 | -0.14(-0.41%) |
Dec 30, 2021 | 35.67 | 36.15 | 35.20 | 35.65 | 29,762 | -0.02(-0.06%) |
Dec 29, 2021 | 35.75 | 36.29 | 34.77 | 35.67 | 54,230 | +0.12(+0.34%) |
Dec 28, 2021 | 35.76 | 36.55 | 34.47 | 35.55 | 39,680 | +0.13(+0.37%) |
Dec 27, 2021 | 33.10 | 37.15 | 33.10 | 35.42 | 93,222 | +2.55(+7.77%) |
Dec 23, 2021 | 31.88 | 33.28 | 31.74 | 32.87 | 27,240 | +0.98(+3.06%) |
Dec 22, 2021 | 32.28 | 32.28 | 31.00 | 31.89 | 40,728 | -0.55(-1.70%) |
Dec 21, 2021 | 31.79 | 33.30 | 31.62 | 32.44 | 61,066 | +1.05(+3.35%) |
Dec 20, 2021 | 31.41 | 31.80 | 30.06 | 31.39 | 79,398 | -0.74(-2.30%) |
Dec 17, 2021 | 32.92 | 33.77 | 32.10 | 32.13 | 113,648 | -0.91(-2.77%) |
Dec 16, 2021 | 35.00 | 35.00 | 32.55 | 33.05 | 52,738 | -1.32(-3.84%) |
Dec 15, 2021 | 34.59 | 34.88 | 33.25 | 34.37 | 47,032 | -0.57(-1.65%) |
Dec 14, 2021 | 34.55 | 35.05 | 33.01 | 34.94 | 44,454 | +0.10(+0.29%) |
Dec 13, 2021 | 36.01 | 36.32 | 34.21 | 34.84 | 26,940 | -0.97(-2.71%) |
Dec 10, 2021 | 35.80 | 36.74 | 35.28 | 35.81 | 33,866 | -0.00(-0.01%) |
Dec 09, 2021 | 37.17 | 37.97 | 35.08 | 35.81 | 43,934 | -1.48(-3.98%) |
Dec 08, 2021 | 35.42 | 37.67 | 35.35 | 37.30 | 61,134 | +1.91(+5.40%) |
Dec 07, 2021 | 33.42 | 36.15 | 33.42 | 35.39 | 62,860 | +2.79(+8.54%) |
Dec 06, 2021 | 33.15 | 34.00 | 32.60 | 32.60 | 39,456 | -0.52(-1.55%) |
Dec 03, 2021 | 34.03 | 34.03 | 32.38 | 33.12 | 31,560 | -0.45(-1.34%) |
Dec 02, 2021 | 30.89 | 33.80 | 30.89 | 33.57 | 32,792 | +1.32(+4.09%) |
Dec 01, 2021 | 33.41 | 34.50 | 31.79 | 32.25 | 68,332 | -0.15(-0.45%) |
Nov 30, 2021 | 32.71 | 33.86 | 31.20 | 32.40 | 79,248 | -1.00(-2.99%) |
Nov 29, 2021 | 35.30 | 35.90 | 32.84 | 33.40 | 59,664 | -1.86(-5.29%) |
Nov 26, 2021 | 35.97 | 36.06 | 33.92 | 35.26 | 30,042 | -1.82(-4.90%) |
Nov 24, 2021 | 37.27 | 37.27 | 35.80 | 37.08 | 42,326 | -0.90(-2.37%) |
Nov 23, 2021 | 35.76 | 38.20 | 35.50 | 37.98 | 55,762 | +2.27(+6.36%) |
Nov 22, 2021 | 33.88 | 36.25 | 33.46 | 35.70 | 70,926 | +1.88(+5.54%) |
Nov 19, 2021 | 34.23 | 34.59 | 32.44 | 33.83 | 75,188 | -0.77(-2.23%) |
Nov 18, 2021 | 37.73 | 35.05 | 34.55 | 34.60 | 67,194 | -3.10(-8.22%) |
Nov 17, 2021 | 39.56 | 40.00 | 36.86 | 37.70 | 107,608 | -1.85(-4.69%) |
Nov 16, 2021 | 37.80 | 40.88 | 37.80 | 39.55 | 118,660 | +2.26(+6.06%) |
Nov 15, 2021 | 36.00 | 38.45 | 36.00 | 37.30 | 96,380 | +1.45(+4.03%) |
Nov 12, 2021 | 34.88 | 36.79 | 33.25 | 35.85 | 89,392 | +1.20(+3.45%) |
Nov 11, 2021 | 32.10 | 35.13 | 32.10 | 34.66 | 60,842 | +2.62(+8.18%) |
Nov 10, 2021 | 31.96 | 32.03 | 36,178 | -0.10(-0.31%) | ||
Nov 09, 2021 | 31.69 | 32.13 | 31.00 | 32.13 | 36,494 | +0.52(+1.66%) |
Nov 08, 2021 | 29.98 | 31.61 | 29.23 | 31.61 | 42,922 | +1.63(+5.45%) |
Nov 05, 2021 | 30.48 | 31.54 | 28.95 | 29.98 | 79,744 | -0.43(-1.43%) |
Nov 04, 2021 | 32.12 | 32.35 | 30.16 | 30.41 | 44,236 | -1.71(-5.32%) |
Nov 03, 2021 | 31.80 | 32.28 | 31.23 | 32.12 | 31,682 | +0.45(+1.42%) |
Nov 02, 2021 | 30.30 | 31.91 | 29.84 | 31.67 | 88,470 | +1.35(+4.44%) |