Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.87 | 31.13 | 31.12 | 423,017 | +1.12(+3.73%) | |
Jan 28, 2022 | 29.75 | 30.11 | 29.09 | 30.00 | 373,678 | +0.01(+0.03%) |
Jan 27, 2022 | 30.81 | 31.49 | 29.69 | 29.99 | 240,531 | -0.31(-1.04%) |
Jan 26, 2022 | 30.82 | 31.43 | 29.75 | 30.31 | 340,437 | -0.22(-0.71%) |
Jan 25, 2022 | 30.26 | 31.34 | 29.06 | 30.52 | 495,424 | -0.07(-0.22%) |
Jan 24, 2022 | 29.70 | 30.69 | 28.36 | 30.59 | 470,325 | +0.12(+0.39%) |
Jan 21, 2022 | 30.60 | 31.24 | 30.09 | 30.47 | 419,840 | -0.52(-1.68%) |
Jan 20, 2022 | 32.23 | 32.59 | 30.88 | 30.99 | 579,585 | -0.30(-0.97%) |
Jan 19, 2022 | 33.00 | 33.00 | 30.47 | 31.30 | 714,233 | -1.34(-4.09%) |
Jan 18, 2022 | 34.31 | 34.31 | 32.62 | 32.63 | 646,616 | -1.82(-5.28%) |
Jan 14, 2022 | 34.45 | 0 | +0.09(+0.26%) | |||
Jan 13, 2022 | 35.33 | 35.63 | 34.27 | 34.36 | 312,763 | -0.70(-1.99%) |
Jan 12, 2022 | 36.38 | 36.57 | 34.83 | 35.06 | 286,006 | -0.92(-2.57%) |
Jan 11, 2022 | 35.61 | 36.10 | 34.98 | 35.98 | 282,161 | +0.66(+1.86%) |
Jan 10, 2022 | 35.32 | 35.57 | 34.28 | 35.33 | 218,932 | +0.22(+0.62%) |
Jan 07, 2022 | 34.77 | 35.46 | 34.77 | 35.11 | 196,264 | +0.54(+1.56%) |
Jan 06, 2022 | 34.49 | 35.11 | 33.93 | 34.57 | 186,701 | +0.28(+0.80%) |
Jan 05, 2022 | 35.65 | 35.70 | 34.23 | 34.29 | 256,543 | -1.13(-3.19%) |
Jan 04, 2022 | 35.53 | 36.19 | 35.37 | 35.42 | 346,546 | +0.12(+0.33%) |
Jan 03, 2022 | 35.71 | 36.34 | 35.26 | 35.31 | 172,053 | -0.16(-0.44%) |
Dec 31, 2021 | 35.53 | 35.81 | 35.39 | 35.46 | 148,408 | -0.28(-0.80%) |
Dec 30, 2021 | 36.20 | 36.60 | 35.72 | 35.75 | 141,733 | -0.26(-0.71%) |
Dec 29, 2021 | 36.22 | 36.42 | 35.60 | 36.00 | 222,700 | -0.32(-0.89%) |
Dec 28, 2021 | 36.65 | 36.75 | 36.28 | 36.33 | 128,479 | -0.32(-0.88%) |
Dec 27, 2021 | 35.85 | 36.76 | 35.85 | 36.65 | 209,232 | +0.88(+2.47%) |
Dec 23, 2021 | 35.54 | 36.13 | 35.53 | 35.77 | 208,727 | +0.29(+0.83%) |
Dec 22, 2021 | 34.97 | 35.73 | 34.73 | 35.47 | 191,687 | +0.57(+1.63%) |
Dec 21, 2021 | 33.82 | 36.37 | 33.56 | 34.90 | 286,815 | +1.64(+4.93%) |
Dec 20, 2021 | 33.42 | 33.75 | 32.56 | 33.26 | 333,036 | -0.84(-2.45%) |
Dec 17, 2021 | 34.22 | 34.94 | 33.68 | 34.10 | 657,828 | -0.33(-0.97%) |
Dec 16, 2021 | 35.65 | 35.89 | 34.35 | 34.43 | 250,044 | -0.53(-1.52%) |
Dec 15, 2021 | 34.70 | 35.06 | 33.90 | 34.96 | 340,692 | +0.25(+0.71%) |
Dec 14, 2021 | 34.10 | 35.36 | 33.94 | 34.72 | 329,838 | +0.57(+1.67%) |
Dec 13, 2021 | 34.78 | 35.19 | 34.05 | 34.15 | 360,505 | -0.85(-2.44%) |
Dec 10, 2021 | 35.25 | 35.36 | 34.68 | 35.00 | 249,824 | -0.03(-0.08%) |
Dec 09, 2021 | 34.68 | 35.29 | 34.66 | 35.03 | 205,621 | +0.28(+0.82%) |
Dec 08, 2021 | 35.76 | 35.76 | 34.71 | 34.75 | 167,549 | -0.92(-2.59%) |
Dec 07, 2021 | 35.75 | 35.93 | 35.39 | 35.67 | 220,692 | +0.52(+1.48%) |
Dec 06, 2021 | 35.36 | 35.38 | 34.45 | 35.15 | 253,116 | +0.31(+0.90%) |
Dec 03, 2021 | 35.81 | 35.85 | 34.56 | 34.83 | 217,293 | -0.94(-2.64%) |
Dec 02, 2021 | 35.04 | 36.02 | 34.33 | 35.78 | 196,646 | +1.28(+3.70%) |
Dec 01, 2021 | 35.75 | 36.34 | 34.43 | 34.50 | 222,883 | -0.26(-0.73%) |
Nov 30, 2021 | 35.79 | 35.94 | 34.24 | 34.76 | 407,514 | -1.37(-3.78%) |
Nov 29, 2021 | 36.65 | 36.65 | 34.96 | 36.12 | 317,461 | +0.10(+0.27%) |
Nov 26, 2021 | 35.94 | 36.40 | 34.61 | 36.02 | 378,074 | -1.12(-3.01%) |
Nov 24, 2021 | 37.75 | 38.18 | 37.10 | 37.14 | 169,139 | -0.92(-2.42%) |
Nov 23, 2021 | 37.94 | 38.31 | 37.36 | 38.06 | 342,062 | +0.42(+1.12%) |
Nov 22, 2021 | 37.57 | 38.17 | 37.27 | 37.64 | 184,883 | +0.48(+1.29%) |
Nov 19, 2021 | 37.54 | 37.93 | 36.79 | 37.16 | 231,983 | -0.70(-1.84%) |
Nov 18, 2021 | 37.57 | 37.82 | 36.76 | 37.85 | 189,218 | +0.24(+0.62%) |
Nov 17, 2021 | 38.81 | 38.81 | 37.09 | 37.62 | 293,389 | -1.25(-3.23%) |
Nov 16, 2021 | 38.63 | 39.12 | 38.33 | 38.87 | 254,018 | +0.40(+1.04%) |
Nov 15, 2021 | 37.94 | 38.55 | 37.67 | 38.47 | 234,032 | +0.62(+1.63%) |
Nov 12, 2021 | 37.24 | 37.93 | 36.88 | 37.85 | 195,597 | +0.75(+2.03%) |
Nov 11, 2021 | 37.27 | 37.62 | 36.80 | 37.10 | 145,695 | +0.14(+0.37%) |
Nov 10, 2021 | 37.02 | 36.96 | 165,255 | -0.15(-0.40%) | ||
Nov 09, 2021 | 37.49 | 37.49 | 36.77 | 37.11 | 207,477 | -0.42(-1.12%) |
Nov 08, 2021 | 37.83 | 38.24 | 37.25 | 37.53 | 175,764 | -0.17(-0.44%) |
Nov 05, 2021 | 38.27 | 38.60 | 37.54 | 37.70 | 234,049 | +0.00(+0.00%) |
Nov 04, 2021 | 38.47 | 38.68 | 37.41 | 37.70 | 191,829 | -0.78(-2.04%) |
Nov 03, 2021 | 37.45 | 38.67 | 37.41 | 38.48 | 299,596 | +0.83(+2.21%) |
Nov 02, 2021 | 37.68 | 38.33 | 37.06 | 37.65 | 284,017 | +0.25(+0.68%) |