Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.13 | 32.68 | 251,662 | +0.16(+0.50%) | ||
Jan 28, 2022 | 32.30 | 32.66 | 29.81 | 32.51 | 121,299 | +0.11(+0.33%) |
Jan 27, 2022 | 33.04 | 33.56 | 32.19 | 32.41 | 108,630 | -0.73(-2.20%) |
Jan 26, 2022 | 33.58 | 34.56 | 32.55 | 33.14 | 152,865 | -0.44(-1.32%) |
Jan 25, 2022 | 32.89 | 33.99 | 32.48 | 33.58 | 150,584 | +0.09(+0.26%) |
Jan 24, 2022 | 32.12 | 33.68 | 32.07 | 33.49 | 691,141 | +1.00(+3.08%) |
Jan 21, 2022 | 31.78 | 32.97 | 31.78 | 32.49 | 143,805 | +0.32(+0.99%) |
Jan 20, 2022 | 29.59 | 33.13 | 29.04 | 32.18 | 163,779 | +0.36(+1.12%) |
Jan 19, 2022 | 32.69 | 32.69 | 31.62 | 31.82 | 137,775 | -0.56(-1.72%) |
Jan 18, 2022 | 33.03 | 33.03 | 32.21 | 32.38 | 94,075 | -0.77(-2.32%) |
Jan 14, 2022 | 33.15 | 0 | -0.15(-0.46%) | |||
Jan 13, 2022 | 33.26 | 34.10 | 33.10 | 33.30 | 52,330 | +0.20(+0.61%) |
Jan 12, 2022 | 33.10 | 33.48 | 32.90 | 33.10 | 91,452 | +0.01(+0.03%) |
Jan 11, 2022 | 33.10 | 33.22 | 32.68 | 33.09 | 46,476 | +0.13(+0.41%) |
Jan 10, 2022 | 32.89 | 33.92 | 32.72 | 32.95 | 42,730 | -0.48(-1.44%) |
Jan 07, 2022 | 33.02 | 33.62 | 33.02 | 33.44 | 85,297 | +0.05(+0.14%) |
Jan 06, 2022 | 33.01 | 33.56 | 32.91 | 33.39 | 123,235 | +0.70(+2.15%) |
Jan 05, 2022 | 33.24 | 33.66 | 30.73 | 32.69 | 80,025 | -0.41(-1.25%) |
Jan 04, 2022 | 33.54 | 33.70 | 33.10 | 33.10 | 68,891 | -0.12(-0.35%) |
Jan 03, 2022 | 33.31 | 33.96 | 32.82 | 33.21 | 93,819 | +0.01(+0.03%) |
Dec 31, 2021 | 32.65 | 33.42 | 32.56 | 33.20 | 108,502 | +0.62(+1.92%) |
Dec 30, 2021 | 33.42 | 33.68 | 32.50 | 32.58 | 61,042 | -0.84(-2.50%) |
Dec 29, 2021 | 33.40 | 34.05 | 32.08 | 33.42 | 72,962 | -0.07(-0.20%) |
Dec 28, 2021 | 33.40 | 33.82 | 32.91 | 33.48 | 90,429 | +0.09(+0.26%) |
Dec 27, 2021 | 32.04 | 33.69 | 32.04 | 33.40 | 95,683 | +0.59(+1.79%) |
Dec 23, 2021 | 33.40 | 33.40 | 32.71 | 32.81 | 62,735 | -0.43(-1.30%) |
Dec 22, 2021 | 32.86 | 33.46 | 32.62 | 33.24 | 125,673 | +0.37(+1.14%) |
Dec 21, 2021 | 34.00 | 34.48 | 32.55 | 32.87 | 152,760 | -0.75(-2.23%) |
Dec 20, 2021 | 33.58 | 33.78 | 32.07 | 33.62 | 235,770 | -0.57(-1.66%) |
Dec 17, 2021 | 31.96 | 35.23 | 31.46 | 34.18 | 510,173 | +1.78(+5.51%) |
Dec 16, 2021 | 30.64 | 32.79 | 30.64 | 32.40 | 241,848 | +2.28(+7.58%) |
Dec 15, 2021 | 30.09 | 30.49 | 29.55 | 30.12 | 633,756 | +0.04(+0.13%) |
Dec 14, 2021 | 29.02 | 30.12 | 28.78 | 30.08 | 136,092 | +1.04(+3.57%) |
Dec 13, 2021 | 30.33 | 30.33 | 28.28 | 29.04 | 186,764 | -1.33(-4.39%) |
Dec 10, 2021 | 29.57 | 30.43 | 29.46 | 30.38 | 71,983 | +0.86(+2.93%) |
Dec 09, 2021 | 29.50 | 29.73 | 29.28 | 29.51 | 62,971 | -0.30(-1.00%) |
Dec 08, 2021 | 29.24 | 30.00 | 28.90 | 29.81 | 84,553 | +0.49(+1.67%) |
Dec 07, 2021 | 29.86 | 29.99 | 29.13 | 29.32 | 115,665 | -0.09(-0.29%) |
Dec 06, 2021 | 28.59 | 29.68 | 28.06 | 29.41 | 131,516 | +1.18(+4.18%) |
Dec 03, 2021 | 28.61 | 28.61 | 27.48 | 28.23 | 82,165 | -0.18(-0.64%) |
Dec 02, 2021 | 27.58 | 28.68 | 27.35 | 28.41 | 72,217 | +1.08(+3.97%) |
Dec 01, 2021 | 27.73 | 27.99 | 27.26 | 27.32 | 93,500 | +0.32(+1.17%) |
Nov 30, 2021 | 27.45 | 27.49 | 26.80 | 27.01 | 146,609 | -0.74(-2.66%) |
Nov 29, 2021 | 28.51 | 28.89 | 27.24 | 27.75 | 90,637 | -0.33(-1.16%) |
Nov 26, 2021 | 28.28 | 28.64 | 27.23 | 28.07 | 82,270 | -1.32(-4.50%) |
Nov 24, 2021 | 29.61 | 29.70 | 29.14 | 29.40 | 45,571 | -0.32(-1.07%) |
Nov 23, 2021 | 30.68 | 30.97 | 29.49 | 29.71 | 92,112 | -0.87(-2.85%) |
Nov 22, 2021 | 30.44 | 31.34 | 30.25 | 30.59 | 195,942 | +0.53(+1.76%) |
Nov 19, 2021 | 29.91 | 30.62 | 29.18 | 30.06 | 756,960 | -0.30(-0.98%) |
Nov 18, 2021 | 28.80 | 30.47 | 30.34 | 30.36 | 212,438 | +1.48(+5.12%) |
Nov 17, 2021 | 29.26 | 29.32 | 28.26 | 28.88 | 117,725 | -0.25(-0.86%) |
Nov 16, 2021 | 28.83 | 29.32 | 28.64 | 29.13 | 54,923 | +0.25(+0.86%) |
Nov 15, 2021 | 28.78 | 28.89 | 28.54 | 28.88 | 54,254 | +0.17(+0.60%) |
Nov 12, 2021 | 28.79 | 28.92 | 28.44 | 28.71 | 28,706 | -0.09(-0.30%) |
Nov 11, 2021 | 28.62 | 29.18 | 27.37 | 28.79 | 42,836 | +0.75(+2.67%) |
Nov 10, 2021 | 28.17 | 28.01 | 28.04 | 30,212 | -0.33(-1.15%) | |
Nov 09, 2021 | 28.74 | 28.77 | 27.24 | 28.37 | 47,542 | -0.39(-1.37%) |
Nov 08, 2021 | 28.30 | 29.36 | 28.06 | 28.76 | 54,589 | +0.89(+3.20%) |
Nov 05, 2021 | 26.45 | 28.05 | 26.39 | 27.87 | 53,357 | +1.79(+6.88%) |
Nov 04, 2021 | 26.48 | 26.48 | 25.52 | 26.08 | 38,227 | -0.12(-0.44%) |
Nov 03, 2021 | 25.79 | 26.45 | 25.79 | 26.19 | 49,411 | +0.53(+2.06%) |
Nov 02, 2021 | 26.29 | 26.30 | 25.63 | 25.66 | 47,845 | -0.57(-2.16%) |