Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.15 | 30.25 | 30.12 | 114,299 | +0.73(+2.48%) | |
Jan 28, 2022 | 29.70 | 29.70 | 28.73 | 29.39 | 200,521 | -0.21(-0.71%) |
Jan 27, 2022 | 30.59 | 30.92 | 29.42 | 29.60 | 150,381 | -0.63(-2.08%) |
Jan 26, 2022 | 30.25 | 30.94 | 30.03 | 30.23 | 160,601 | +0.03(+0.10%) |
Jan 25, 2022 | 31.58 | 31.58 | 29.20 | 30.20 | 218,902 | +0.02(+0.07%) |
Jan 24, 2022 | 29.16 | 30.26 | 29.14 | 30.18 | 192,325 | +0.65(+2.20%) |
Jan 21, 2022 | 29.68 | 30.26 | 29.48 | 29.53 | 179,927 | -0.50(-1.67%) |
Jan 20, 2022 | 30.85 | 31.11 | 29.89 | 30.03 | 166,924 | -0.72(-2.34%) |
Jan 19, 2022 | 31.55 | 31.84 | 30.68 | 30.75 | 149,455 | -0.72(-2.29%) |
Jan 18, 2022 | 33.68 | 33.68 | 31.35 | 31.47 | 147,258 | -1.94(-5.81%) |
Jan 14, 2022 | 33.41 | 0 | +0.55(+1.67%) | |||
Jan 13, 2022 | 32.04 | 33.03 | 32.04 | 32.86 | 158,987 | +0.37(+1.14%) |
Jan 12, 2022 | 32.61 | 32.65 | 32.11 | 32.49 | 88,552 | -0.02(-0.06%) |
Jan 11, 2022 | 32.65 | 32.65 | 31.81 | 32.51 | 82,001 | -0.04(-0.12%) |
Jan 10, 2022 | 32.54 | 32.82 | 32.11 | 32.55 | 103,001 | +0.34(+1.06%) |
Jan 07, 2022 | 31.83 | 32.40 | 31.72 | 32.21 | 119,976 | +0.57(+1.80%) |
Jan 06, 2022 | 30.94 | 31.68 | 30.80 | 31.64 | 188,256 | +1.01(+3.30%) |
Jan 05, 2022 | 30.75 | 31.35 | 30.51 | 30.63 | 260,276 | -0.09(-0.29%) |
Jan 04, 2022 | 30.19 | 31.22 | 30.19 | 30.72 | 224,094 | +0.85(+2.85%) |
Jan 03, 2022 | 28.93 | 29.91 | 28.93 | 29.87 | 250,619 | +1.10(+3.82%) |
Dec 31, 2021 | 28.75 | 29.09 | 28.66 | 28.77 | 36,049 | -0.13(-0.45%) |
Dec 30, 2021 | 28.88 | 29.12 | 28.79 | 28.90 | 63,515 | +0.00(+0.00%) |
Dec 29, 2021 | 29.29 | 29.31 | 28.15 | 28.90 | 106,735 | -0.40(-1.37%) |
Dec 28, 2021 | 28.85 | 29.45 | 28.59 | 29.30 | 61,233 | +0.43(+1.49%) |
Dec 27, 2021 | 28.43 | 28.88 | 27.96 | 28.87 | 41,486 | +0.54(+1.91%) |
Dec 23, 2021 | 28.04 | 28.54 | 28.04 | 28.33 | 66,848 | +0.46(+1.65%) |
Dec 22, 2021 | 27.70 | 27.94 | 27.32 | 27.87 | 89,012 | +0.01(+0.04%) |
Dec 21, 2021 | 27.62 | 28.02 | 27.62 | 27.86 | 69,234 | +0.55(+2.01%) |
Dec 20, 2021 | 27.46 | 27.48 | 26.73 | 27.31 | 167,097 | -0.59(-2.11%) |
Dec 17, 2021 | 27.98 | 28.27 | 27.36 | 27.90 | 183,586 | -0.17(-0.61%) |
Dec 16, 2021 | 30.22 | 30.22 | 27.88 | 28.07 | 119,922 | +0.05(+0.18%) |
Dec 15, 2021 | 28.24 | 28.33 | 27.66 | 28.02 | 182,834 | -0.19(-0.67%) |
Dec 14, 2021 | 27.87 | 28.40 | 27.70 | 28.21 | 93,897 | +0.38(+1.37%) |
Dec 13, 2021 | 28.14 | 28.41 | 27.56 | 27.83 | 129,409 | -0.54(-1.90%) |
Dec 10, 2021 | 28.08 | 28.39 | 27.70 | 28.37 | 55,774 | +0.34(+1.21%) |
Dec 09, 2021 | 27.90 | 28.25 | 27.71 | 28.03 | 80,621 | -0.15(-0.53%) |
Dec 08, 2021 | 28.33 | 28.40 | 28.02 | 28.18 | 101,792 | -0.06(-0.21%) |
Dec 07, 2021 | 29.04 | 29.04 | 28.06 | 28.24 | 130,084 | -0.54(-1.88%) |
Dec 06, 2021 | 28.29 | 29.18 | 28.23 | 28.78 | 168,012 | +0.89(+3.19%) |
Dec 03, 2021 | 28.36 | 28.50 | 27.75 | 27.89 | 119,015 | -0.42(-1.48%) |
Dec 02, 2021 | 27.43 | 28.47 | 27.33 | 28.31 | 132,586 | +1.09(+4.00%) |
Dec 01, 2021 | 28.58 | 28.79 | 27.22 | 27.22 | 111,536 | -0.72(-2.58%) |
Nov 30, 2021 | 27.90 | 28.22 | 27.63 | 27.94 | 348,122 | -0.42(-1.48%) |
Nov 29, 2021 | 28.34 | 28.49 | 27.73 | 28.36 | 122,419 | +0.41(+1.47%) |
Nov 26, 2021 | 28.31 | 28.44 | 27.53 | 27.95 | 83,397 | -1.41(-4.80%) |
Nov 24, 2021 | 29.38 | 29.68 | 29.25 | 29.36 | 68,710 | -0.11(-0.37%) |
Nov 23, 2021 | 29.64 | 30.01 | 29.29 | 29.47 | 90,821 | +0.01(+0.03%) |
Nov 22, 2021 | 29.27 | 30.17 | 29.16 | 29.46 | 124,531 | +0.44(+1.52%) |
Nov 19, 2021 | 28.98 | 29.22 | 28.65 | 29.02 | 51,260 | -0.27(-0.92%) |
Nov 18, 2021 | 29.70 | 29.38 | 29.25 | 29.29 | 75,906 | -0.27(-0.91%) |
Nov 17, 2021 | 29.49 | 29.69 | 29.05 | 29.56 | 78,224 | +0.00(+0.00%) |
Nov 16, 2021 | 29.67 | 30.13 | 29.39 | 29.56 | 237,960 | -0.41(-1.37%) |
Nov 15, 2021 | 29.80 | 30.15 | 29.77 | 29.97 | 71,947 | +0.25(+0.84%) |
Nov 12, 2021 | 29.86 | 29.86 | 29.44 | 29.72 | 168,209 | +0.02(+0.07%) |
Nov 11, 2021 | 29.82 | 29.90 | 29.32 | 29.70 | 158,702 | +0.04(+0.13%) |
Nov 10, 2021 | 29.45 | 29.66 | 51,247 | +0.23(+0.78%) | ||
Nov 09, 2021 | 29.30 | 29.61 | 28.96 | 29.43 | 43,556 | -0.05(-0.17%) |
Nov 08, 2021 | 29.47 | 29.85 | 29.22 | 29.48 | 56,020 | +0.28(+0.96%) |
Nov 05, 2021 | 29.08 | 29.56 | 28.93 | 29.20 | 164,875 | +0.46(+1.60%) |
Nov 04, 2021 | 28.67 | 28.89 | 28.39 | 28.74 | 53,869 | -0.23(-0.79%) |
Nov 03, 2021 | 28.29 | 29.39 | 28.29 | 28.97 | 162,666 | +0.50(+1.76%) |
Nov 02, 2021 | 29.55 | 29.55 | 28.13 | 28.47 | 75,446 | -0.84(-2.87%) |