Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.08 | 27.66 | 27.66 | 133,610 | +1.34(+5.09%) | |
Jan 28, 2022 | 26.00 | 26.29 | 25.23 | 26.32 | 87,801 | +0.47(+1.82%) |
Jan 27, 2022 | 25.97 | 26.25 | 25.56 | 25.85 | 123,004 | +0.13(+0.51%) |
Jan 26, 2022 | 26.81 | 27.06 | 25.58 | 25.72 | 102,666 | -0.47(-1.79%) |
Jan 25, 2022 | 26.93 | 27.28 | 26.09 | 26.19 | 184,576 | -1.15(-4.21%) |
Jan 24, 2022 | 25.68 | 27.42 | 25.32 | 27.34 | 182,334 | +1.27(+4.87%) |
Jan 21, 2022 | 26.13 | 26.85 | 25.99 | 26.07 | 238,124 | -0.31(-1.18%) |
Jan 20, 2022 | 26.89 | 27.68 | 26.28 | 26.38 | 122,674 | -0.39(-1.46%) |
Jan 19, 2022 | 26.94 | 27.57 | 26.51 | 26.77 | 98,041 | -0.08(-0.30%) |
Jan 18, 2022 | 27.48 | 28.07 | 26.79 | 26.85 | 142,582 | -1.02(-3.66%) |
Jan 14, 2022 | 27.87 | 0 | +0.15(+0.54%) | |||
Jan 13, 2022 | 28.38 | 28.38 | 27.46 | 27.72 | 192,366 | -0.40(-1.42%) |
Jan 12, 2022 | 29.67 | 29.93 | 28.09 | 28.12 | 103,098 | -1.37(-4.65%) |
Jan 11, 2022 | 28.99 | 29.78 | 28.94 | 29.49 | 102,550 | +0.35(+1.20%) |
Jan 10, 2022 | 28.07 | 29.24 | 27.19 | 29.14 | 162,216 | +0.74(+2.61%) |
Jan 07, 2022 | 28.46 | 29.11 | 28.07 | 28.40 | 146,371 | -0.22(-0.77%) |
Jan 06, 2022 | 28.23 | 29.36 | 27.80 | 28.62 | 165,945 | +0.04(+0.14%) |
Jan 05, 2022 | 29.54 | 29.90 | 28.54 | 28.58 | 146,968 | -1.22(-4.09%) |
Jan 04, 2022 | 30.89 | 31.18 | 29.18 | 29.80 | 151,633 | -1.10(-3.56%) |
Jan 03, 2022 | 30.05 | 31.16 | 29.41 | 30.90 | 238,617 | +0.87(+2.90%) |
Dec 31, 2021 | 30.43 | 30.77 | 29.86 | 30.03 | 102,996 | -0.37(-1.22%) |
Dec 30, 2021 | 30.36 | 31.12 | 30.33 | 30.40 | 75,471 | +0.23(+0.76%) |
Dec 29, 2021 | 30.38 | 30.54 | 29.40 | 30.17 | 187,190 | -0.16(-0.53%) |
Dec 28, 2021 | 30.38 | 30.90 | 30.04 | 30.33 | 107,629 | -0.04(-0.13%) |
Dec 27, 2021 | 29.80 | 30.44 | 29.51 | 30.37 | 122,354 | +0.76(+2.57%) |
Dec 23, 2021 | 29.49 | 29.84 | 29.01 | 29.61 | 135,462 | +0.08(+0.27%) |
Dec 22, 2021 | 29.29 | 29.70 | 29.08 | 29.53 | 120,021 | +0.38(+1.30%) |
Dec 21, 2021 | 29.11 | 29.34 | 28.70 | 29.15 | 186,146 | +0.63(+2.21%) |
Dec 20, 2021 | 28.36 | 28.71 | 28.07 | 28.52 | 206,062 | -0.32(-1.11%) |
Dec 17, 2021 | 27.73 | 29.23 | 27.35 | 28.84 | 332,604 | +0.93(+3.33%) |
Dec 16, 2021 | 29.96 | 29.96 | 27.78 | 27.91 | 226,807 | -1.71(-5.77%) |
Dec 15, 2021 | 28.95 | 29.64 | 28.73 | 29.62 | 274,824 | +0.51(+1.75%) |
Dec 14, 2021 | 29.74 | 30.31 | 28.38 | 29.11 | 529,853 | +0.21(+0.73%) |
Dec 13, 2021 | 28.57 | 29.34 | 28.28 | 28.90 | 218,797 | +0.22(+0.77%) |
Dec 10, 2021 | 28.25 | 28.75 | 27.79 | 28.68 | 1,172,745 | +0.70(+2.50%) |
Dec 09, 2021 | 28.21 | 28.34 | 27.70 | 27.98 | 317,084 | -0.53(-1.86%) |
Dec 08, 2021 | 28.00 | 28.74 | 27.63 | 28.51 | 181,110 | +0.66(+2.37%) |
Dec 07, 2021 | 27.36 | 27.94 | 27.18 | 27.85 | 349,239 | +0.94(+3.49%) |
Dec 06, 2021 | 26.59 | 27.24 | 25.83 | 26.91 | 113,592 | +0.50(+1.89%) |
Dec 03, 2021 | 27.47 | 27.57 | 26.00 | 26.41 | 201,935 | -0.65(-2.40%) |
Dec 02, 2021 | 26.50 | 27.29 | 26.50 | 27.06 | 167,717 | +0.23(+0.86%) |
Dec 01, 2021 | 28.87 | 28.87 | 26.60 | 26.83 | 261,202 | -1.27(-4.52%) |
Nov 30, 2021 | 28.30 | 28.79 | 27.48 | 28.10 | 101,481 | -0.40(-1.40%) |
Nov 29, 2021 | 28.44 | 28.65 | 27.68 | 28.50 | 180,554 | +0.50(+1.79%) |
Nov 26, 2021 | 28.45 | 29.04 | 27.81 | 28.00 | 104,394 | -1.25(-4.27%) |
Nov 24, 2021 | 28.98 | 29.32 | 28.35 | 29.25 | 226,808 | +0.11(+0.38%) |
Nov 23, 2021 | 29.43 | 29.94 | 28.45 | 29.14 | 200,787 | -0.51(-1.72%) |
Nov 22, 2021 | 30.04 | 30.04 | 29.39 | 29.65 | 314,466 | -0.38(-1.27%) |
Nov 19, 2021 | 30.80 | 31.13 | 30.01 | 30.03 | 128,121 | -0.93(-3.00%) |
Nov 18, 2021 | 31.99 | 31.09 | 30.77 | 30.96 | 147,337 | -1.13(-3.52%) |
Nov 17, 2021 | 32.57 | 32.69 | 31.93 | 32.09 | 226,061 | -0.59(-1.81%) |
Nov 16, 2021 | 33.41 | 33.41 | 31.96 | 32.68 | 210,312 | -1.08(-3.20%) |
Nov 15, 2021 | 33.60 | 34.00 | 33.41 | 33.76 | 194,333 | +0.25(+0.75%) |
Nov 12, 2021 | 32.77 | 33.74 | 32.48 | 33.51 | 158,677 | +1.02(+3.14%) |
Nov 11, 2021 | 31.75 | 32.97 | 31.11 | 32.49 | 305,743 | +0.69(+2.17%) |
Nov 10, 2021 | 35.73 | 31.80 | 909,449 | -5.10(-13.82%) | ||
Nov 09, 2021 | 36.91 | 37.13 | 36.40 | 36.90 | 234,189 | +0.12(+0.33%) |
Nov 08, 2021 | 36.70 | 37.25 | 36.43 | 36.78 | 197,270 | +0.23(+0.63%) |
Nov 05, 2021 | 36.94 | 37.21 | 36.35 | 36.55 | 163,648 | +0.24(+0.66%) |
Nov 04, 2021 | 36.01 | 36.88 | 36.01 | 36.31 | 151,723 | +0.60(+1.68%) |
Nov 03, 2021 | 34.33 | 35.94 | 33.88 | 35.71 | 168,579 | +1.22(+3.54%) |
Nov 02, 2021 | 34.40 | 34.74 | 34.08 | 34.49 | 136,819 | +0.31(+0.91%) |