Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.48 | 30.79 | 30.71 | 801,576 | +1.26(+4.28%) | |
Jan 28, 2022 | 29.69 | 29.72 | 28.36 | 29.45 | 915,542 | -0.06(-0.20%) |
Jan 27, 2022 | 29.43 | 30.26 | 28.97 | 29.51 | 2,404,905 | +0.44(+1.51%) |
Jan 26, 2022 | 31.14 | 31.14 | 28.76 | 29.07 | 1,538,832 | -1.18(-3.90%) |
Jan 25, 2022 | 29.45 | 30.64 | 29.16 | 30.25 | 1,531,443 | +0.11(+0.36%) |
Jan 24, 2022 | 29.32 | 30.46 | 28.17 | 30.14 | 2,330,527 | +0.09(+0.30%) |
Jan 21, 2022 | 30.25 | 30.68 | 29.63 | 30.05 | 1,744,108 | -0.55(-1.80%) |
Jan 20, 2022 | 31.48 | 32.24 | 30.59 | 30.60 | 1,312,874 | -0.66(-2.11%) |
Jan 19, 2022 | 32.03 | 32.70 | 31.25 | 31.26 | 1,000,633 | -0.59(-1.85%) |
Jan 18, 2022 | 32.17 | 32.47 | 31.59 | 31.85 | 1,418,564 | -0.48(-1.48%) |
Jan 14, 2022 | 32.33 | 0 | -0.70(-2.12%) | |||
Jan 13, 2022 | 34.05 | 34.25 | 32.87 | 33.03 | 1,152,430 | -0.87(-2.57%) |
Jan 12, 2022 | 34.58 | 35.13 | 33.73 | 33.90 | 890,475 | -0.16(-0.47%) |
Jan 11, 2022 | 33.47 | 34.36 | 33.24 | 34.06 | 1,061,612 | +0.59(+1.76%) |
Jan 10, 2022 | 33.76 | 33.90 | 32.89 | 33.47 | 1,833,169 | -0.91(-2.65%) |
Jan 07, 2022 | 35.34 | 35.75 | 33.78 | 34.38 | 2,026,422 | -2.08(-5.70%) |
Jan 06, 2022 | 36.54 | 36.81 | 35.34 | 36.46 | 1,316,019 | +0.77(+2.16%) |
Jan 05, 2022 | 37.39 | 37.88 | 35.63 | 35.69 | 1,058,367 | -1.42(-3.83%) |
Jan 04, 2022 | 37.93 | 37.93 | 36.50 | 37.11 | 692,798 | -0.37(-0.99%) |
Jan 03, 2022 | 37.19 | 38.12 | 37.08 | 37.48 | 745,690 | +0.42(+1.13%) |
Dec 31, 2021 | 36.56 | 37.45 | 36.56 | 37.06 | 479,605 | +0.31(+0.84%) |
Dec 30, 2021 | 36.53 | 37.63 | 36.43 | 36.75 | 642,582 | +0.29(+0.80%) |
Dec 29, 2021 | 36.64 | 36.88 | 36.28 | 36.46 | 461,491 | -0.16(-0.44%) |
Dec 28, 2021 | 37.50 | 37.69 | 36.28 | 36.62 | 466,315 | -0.68(-1.82%) |
Dec 27, 2021 | 37.52 | 37.54 | 36.81 | 37.30 | 394,890 | +0.00(+0.00%) |
Dec 23, 2021 | 36.85 | 37.34 | 36.56 | 37.30 | 462,394 | +0.48(+1.30%) |
Dec 22, 2021 | 36.48 | 37.03 | 36.23 | 36.82 | 564,480 | +0.31(+0.85%) |
Dec 21, 2021 | 35.51 | 36.61 | 35.40 | 36.51 | 1,140,285 | +1.58(+4.52%) |
Dec 20, 2021 | 35.66 | 35.66 | 34.52 | 34.93 | 912,267 | -1.51(-4.14%) |
Dec 17, 2021 | 35.51 | 36.90 | 35.08 | 36.44 | 1,265,015 | +0.61(+1.70%) |
Dec 16, 2021 | 37.50 | 38.00 | 35.80 | 35.83 | 1,027,678 | -1.56(-4.17%) |
Dec 15, 2021 | 37.18 | 37.60 | 36.03 | 37.39 | 737,863 | -0.01(-0.03%) |
Dec 14, 2021 | 37.56 | 37.95 | 36.48 | 37.40 | 992,652 | -0.10(-0.27%) |
Dec 13, 2021 | 38.66 | 38.82 | 37.06 | 37.50 | 1,197,649 | -1.32(-3.40%) |
Dec 10, 2021 | 39.95 | 39.95 | 38.34 | 38.82 | 1,006,409 | -0.61(-1.55%) |
Dec 09, 2021 | 40.58 | 41.03 | 39.18 | 39.43 | 1,054,894 | -1.33(-3.26%) |
Dec 08, 2021 | 40.86 | 40.99 | 39.41 | 40.76 | 1,401,212 | +0.03(+0.07%) |
Dec 07, 2021 | 38.59 | 41.55 | 38.38 | 40.73 | 2,245,382 | +3.23(+8.61%) |
Dec 06, 2021 | 36.71 | 37.71 | 35.61 | 37.50 | 2,156,569 | +0.95(+2.60%) |
Dec 03, 2021 | 39.46 | 39.76 | 35.88 | 36.55 | 3,418,037 | -2.86(-7.26%) |
Dec 02, 2021 | 41.21 | 41.69 | 38.77 | 39.41 | 2,580,551 | -1.87(-4.53%) |
Dec 01, 2021 | 45.35 | 45.85 | 41.22 | 41.28 | 2,115,447 | -3.31(-7.42%) |
Nov 30, 2021 | 45.51 | 46.14 | 43.69 | 44.59 | 1,172,366 | -1.35(-2.94%) |
Nov 29, 2021 | 46.54 | 46.70 | 45.45 | 45.94 | 866,847 | +0.04(+0.09%) |
Nov 26, 2021 | 46.80 | 47.40 | 45.69 | 45.90 | 846,330 | -2.37(-4.91%) |
Nov 24, 2021 | 48.09 | 48.41 | 47.23 | 48.27 | 951,198 | -0.51(-1.05%) |
Nov 23, 2021 | 49.32 | 49.71 | 48.12 | 48.78 | 936,870 | -0.62(-1.26%) |
Nov 22, 2021 | 51.50 | 51.50 | 49.39 | 49.40 | 887,310 | -1.80(-3.52%) |
Nov 19, 2021 | 51.11 | 52.07 | 50.91 | 51.20 | 850,564 | +0.09(+0.18%) |
Nov 18, 2021 | 52.02 | 51.11 | 50.83 | 51.11 | 1,046,296 | -0.52(-1.01%) |
Nov 17, 2021 | 53.03 | 53.16 | 50.62 | 51.63 | 1,334,412 | -1.45(-2.73%) |
Nov 16, 2021 | 51.92 | 53.64 | 51.35 | 53.08 | 1,077,675 | +1.25(+2.41%) |
Nov 15, 2021 | 50.81 | 51.87 | 50.29 | 51.83 | 1,033,151 | +1.23(+2.43%) |
Nov 12, 2021 | 49.66 | 51.35 | 49.28 | 50.60 | 1,847,328 | +1.40(+2.85%) |
Nov 11, 2021 | 48.45 | 49.33 | 47.61 | 49.20 | 1,055,662 | +1.35(+2.82%) |
Nov 10, 2021 | 49.53 | 47.85 | 1,342,418 | -2.54(-5.04%) | ||
Nov 09, 2021 | 49.30 | 50.94 | 48.79 | 50.39 | 1,425,361 | +1.02(+2.07%) |
Nov 08, 2021 | 47.67 | 49.60 | 46.88 | 49.37 | 2,525,711 | +1.11(+2.30%) |
Nov 05, 2021 | 45.39 | 49.36 | 44.92 | 48.26 | 5,789,386 | +7.83(+19.37%) |
Nov 04, 2021 | 39.98 | 40.59 | 39.73 | 40.43 | 2,294,555 | +0.68(+1.71%) |
Nov 03, 2021 | 39.20 | 40.39 | 39.01 | 39.75 | 912,575 | +0.65(+1.66%) |
Nov 02, 2021 | 38.27 | 39.40 | 38.04 | 39.10 | 777,529 | +0.89(+2.33%) |