Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.50 | 27.49 | 27.46 | 482,700 | +1.11(+4.21%) | |
Jan 28, 2022 | 26.05 | 26.37 | 25.57 | 26.36 | 481,592 | +0.28(+1.08%) |
Jan 27, 2022 | 27.10 | 27.13 | 26.02 | 26.07 | 479,576 | -0.77(-2.86%) |
Jan 26, 2022 | 27.43 | 27.72 | 26.56 | 26.84 | 533,716 | +0.04(+0.15%) |
Jan 25, 2022 | 26.90 | 27.14 | 26.45 | 26.80 | 1,797,491 | -0.62(-2.27%) |
Jan 24, 2022 | 26.64 | 27.43 | 25.90 | 27.43 | 1,047,300 | -0.13(-0.46%) |
Jan 21, 2022 | 28.00 | 28.33 | 27.53 | 27.55 | 638,333 | -0.73(-2.58%) |
Jan 20, 2022 | 28.89 | 29.26 | 28.18 | 28.28 | 1,208,060 | -0.52(-1.79%) |
Jan 19, 2022 | 29.66 | 29.68 | 28.75 | 28.80 | 630,146 | -0.69(-2.34%) |
Jan 18, 2022 | 29.84 | 29.94 | 29.42 | 29.49 | 583,401 | -0.75(-2.48%) |
Jan 14, 2022 | 30.24 | 0 | +0.12(+0.39%) | |||
Jan 13, 2022 | 30.61 | 30.82 | 30.01 | 30.12 | 413,761 | -0.22(-0.74%) |
Jan 12, 2022 | 30.43 | 30.57 | 30.06 | 30.34 | 647,322 | +0.29(+0.97%) |
Jan 11, 2022 | 29.60 | 30.11 | 29.43 | 30.05 | 1,513,117 | +0.47(+1.58%) |
Jan 10, 2022 | 29.25 | 29.59 | 28.89 | 29.59 | 480,144 | -0.15(-0.49%) |
Jan 07, 2022 | 29.98 | 30.22 | 29.52 | 29.73 | 622,970 | -0.17(-0.59%) |
Jan 06, 2022 | 29.91 | 30.10 | 29.47 | 29.91 | 466,288 | -0.07(-0.23%) |
Jan 05, 2022 | 30.65 | 30.84 | 29.82 | 29.97 | 851,300 | -0.71(-2.31%) |
Jan 04, 2022 | 30.66 | 30.80 | 30.23 | 30.68 | 854,865 | +0.33(+1.09%) |
Jan 03, 2022 | 30.04 | 30.38 | 29.95 | 30.35 | 1,158,627 | +0.66(+2.23%) |
Dec 31, 2021 | 29.67 | 29.90 | 29.67 | 29.69 | 165,707 | -0.04(-0.13%) |
Dec 30, 2021 | 29.78 | 30.02 | 29.70 | 29.73 | 292,266 | -0.01(-0.05%) |
Dec 29, 2021 | 29.77 | 29.83 | 29.52 | 29.75 | 204,906 | +0.02(+0.07%) |
Dec 28, 2021 | 29.87 | 29.97 | 29.67 | 29.73 | 734,497 | -0.18(-0.62%) |
Dec 27, 2021 | 29.55 | 29.93 | 29.48 | 29.91 | 309,171 | +0.46(+1.55%) |
Dec 23, 2021 | 29.06 | 29.53 | 29.02 | 29.45 | 273,989 | +0.47(+1.61%) |
Dec 22, 2021 | 28.65 | 29.04 | 28.59 | 28.99 | 279,236 | +0.40(+1.39%) |
Dec 21, 2021 | 28.18 | 28.63 | 28.04 | 28.59 | 396,034 | +0.77(+2.76%) |
Dec 20, 2021 | 27.97 | 28.04 | 27.51 | 27.82 | 817,203 | -0.69(-2.42%) |
Dec 17, 2021 | 28.43 | 28.86 | 28.20 | 28.51 | 494,520 | -0.20(-0.71%) |
Dec 16, 2021 | 29.71 | 29.74 | 28.58 | 28.72 | 1,041,379 | -0.60(-2.06%) |
Dec 15, 2021 | 28.77 | 29.35 | 28.33 | 29.32 | 318,804 | +0.51(+1.79%) |
Dec 14, 2021 | 28.71 | 29.04 | 28.54 | 28.80 | 365,021 | -0.28(-0.97%) |
Dec 13, 2021 | 29.71 | 29.72 | 29.01 | 29.08 | 433,937 | -0.64(-2.16%) |
Dec 10, 2021 | 29.76 | 29.87 | 29.44 | 29.73 | 345,538 | +0.21(+0.72%) |
Dec 09, 2021 | 29.97 | 30.07 | 29.49 | 29.51 | 657,738 | -0.58(-1.94%) |
Dec 08, 2021 | 30.14 | 30.18 | 29.77 | 30.10 | 1,455,886 | +0.06(+0.19%) |
Dec 07, 2021 | 29.80 | 30.18 | 29.74 | 30.04 | 649,211 | +0.90(+3.10%) |
Dec 06, 2021 | 28.73 | 29.30 | 28.37 | 29.13 | 901,796 | +0.25(+0.87%) |
Dec 03, 2021 | 29.67 | 29.68 | 28.61 | 28.88 | 775,544 | -0.68(-2.30%) |
Dec 02, 2021 | 29.27 | 29.67 | 29.11 | 29.56 | 802,592 | +0.29(+1.00%) |
Dec 01, 2021 | 30.30 | 30.50 | 29.25 | 29.27 | 973,131 | -0.36(-1.21%) |
Nov 30, 2021 | 29.87 | 30.10 | 29.24 | 29.63 | 806,879 | -0.41(-1.36%) |
Nov 29, 2021 | 30.08 | 30.15 | 29.60 | 30.04 | 923,572 | +0.30(+1.01%) |
Nov 26, 2021 | 29.90 | 29.93 | 29.37 | 29.74 | 667,489 | -0.98(-3.19%) |
Nov 24, 2021 | 30.39 | 30.72 | 30.14 | 30.72 | 630,793 | -0.02(-0.06%) |
Nov 23, 2021 | 30.87 | 31.07 | 30.34 | 30.74 | 614,046 | -0.13(-0.41%) |
Nov 22, 2021 | 31.20 | 31.46 | 30.80 | 30.86 | 839,480 | +0.01(+0.03%) |
Nov 19, 2021 | 30.77 | 30.99 | 30.73 | 30.85 | 649,700 | +0.07(+0.24%) |
Nov 18, 2021 | 31.14 | 30.84 | 30.78 | 30.78 | 1,206,045 | -0.05(-0.18%) |
Nov 17, 2021 | 31.14 | 31.15 | 30.74 | 30.83 | 1,154,030 | -0.19(-0.63%) |
Nov 16, 2021 | 30.79 | 31.04 | 30.71 | 31.03 | 708,068 | +0.30(+0.98%) |
Nov 15, 2021 | 31.09 | 31.09 | 30.58 | 30.73 | 931,736 | -0.25(-0.82%) |
Nov 12, 2021 | 30.74 | 30.99 | 30.72 | 30.98 | 808,217 | +0.28(+0.92%) |
Nov 11, 2021 | 30.68 | 30.75 | 30.36 | 30.70 | 688,800 | +0.51(+1.67%) |
Nov 10, 2021 | 30.44 | 30.19 | 983,885 | -0.61(-1.99%) | ||
Nov 09, 2021 | 31.40 | 31.41 | 30.64 | 30.80 | 725,236 | -0.40(-1.28%) |
Nov 08, 2021 | 31.01 | 31.31 | 30.87 | 31.20 | 1,039,615 | +0.32(+1.04%) |
Nov 05, 2021 | 30.95 | 31.01 | 30.66 | 30.88 | 624,181 | +0.11(+0.35%) |
Nov 04, 2021 | 30.66 | 30.85 | 30.52 | 30.78 | 805,325 | +0.41(+1.34%) |
Nov 03, 2021 | 29.97 | 30.38 | 29.85 | 30.37 | 473,546 | +0.38(+1.26%) |
Nov 02, 2021 | 29.93 | 30.01 | 29.78 | 29.99 | 410,548 | +0.07(+0.23%) |