Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.11 | 38.64 | 38.64 | 53,954 | -1.77(-4.39%) | |
Jan 28, 2022 | 45.05 | 46.02 | 40.41 | 40.41 | 95,712 | -4.29(-9.59%) |
Jan 27, 2022 | 41.63 | 45.18 | 40.64 | 44.70 | 94,305 | +2.04(+4.78%) |
Jan 26, 2022 | 39.92 | 42.95 | 38.55 | 42.66 | 139,062 | +2.00(+4.92%) |
Jan 25, 2022 | 41.16 | 42.89 | 39.84 | 40.66 | 121,643 | +0.53(+1.32%) |
Jan 24, 2022 | 42.26 | 44.59 | 40.09 | 40.13 | 225,205 | -0.24(-0.59%) |
Jan 21, 2022 | 40.42 | 40.72 | 38.88 | 40.37 | 144,441 | +0.32(+0.79%) |
Jan 20, 2022 | 38.44 | 40.15 | 37.09 | 40.05 | 70,151 | +1.50(+3.89%) |
Jan 19, 2022 | 36.57 | 38.57 | 36.12 | 38.56 | 68,147 | +1.44(+3.88%) |
Jan 18, 2022 | 36.38 | 37.78 | 36.38 | 37.11 | 104,973 | +0.97(+2.68%) |
Jan 14, 2022 | 36.15 | 0 | +1.08(+3.08%) | |||
Jan 13, 2022 | 34.43 | 35.12 | 34.10 | 35.07 | 32,916 | +0.32(+0.91%) |
Jan 12, 2022 | 34.71 | 34.93 | 34.21 | 34.75 | 35,257 | -0.32(-0.90%) |
Jan 11, 2022 | 35.29 | 36.52 | 34.91 | 35.07 | 37,745 | -0.01(-0.03%) |
Jan 10, 2022 | 35.68 | 36.31 | 35.08 | 35.08 | 86,318 | +0.63(+1.83%) |
Jan 07, 2022 | 34.35 | 34.78 | 33.87 | 34.44 | 32,700 | +0.58(+1.70%) |
Jan 06, 2022 | 34.06 | 34.91 | 33.47 | 33.87 | 48,514 | -0.15(-0.44%) |
Jan 05, 2022 | 31.60 | 34.04 | 31.60 | 34.02 | 56,681 | +2.78(+8.91%) |
Jan 04, 2022 | 30.76 | 31.33 | 30.44 | 31.24 | 21,145 | +0.06(+0.18%) |
Jan 03, 2022 | 30.21 | 32.44 | 30.21 | 31.18 | 55,365 | +0.70(+2.30%) |
Dec 31, 2021 | 30.72 | 30.72 | 29.88 | 30.48 | 113,885 | -0.23(-0.76%) |
Dec 30, 2021 | 30.95 | 30.95 | 30.34 | 30.71 | 67,042 | -0.43(-1.39%) |
Dec 29, 2021 | 31.49 | 31.98 | 30.97 | 31.14 | 43,501 | -0.62(-1.94%) |
Dec 28, 2021 | 32.34 | 32.34 | 31.67 | 31.76 | 20,342 | -0.40(-1.24%) |
Dec 27, 2021 | 33.43 | 33.84 | 32.16 | 32.16 | 33,089 | -1.67(-4.95%) |
Dec 23, 2021 | 33.71 | 34.33 | 33.37 | 33.83 | 23,154 | +0.16(+0.47%) |
Dec 22, 2021 | 34.38 | 34.48 | 33.66 | 33.67 | 32,234 | -1.22(-3.50%) |
Dec 21, 2021 | 35.09 | 35.20 | 34.44 | 34.89 | 38,399 | -1.10(-3.04%) |
Dec 20, 2021 | 36.40 | 37.21 | 35.86 | 35.99 | 50,031 | +0.80(+2.26%) |
Dec 17, 2021 | 35.71 | 35.71 | 34.09 | 35.19 | 43,223 | +0.23(+0.65%) |
Dec 16, 2021 | 34.90 | 35.63 | 34.09 | 34.96 | 25,915 | -0.11(-0.31%) |
Dec 15, 2021 | 36.78 | 36.78 | 34.87 | 35.07 | 46,151 | -1.51(-4.14%) |
Dec 14, 2021 | 35.50 | 36.98 | 35.42 | 36.58 | 41,760 | +1.38(+3.91%) |
Dec 13, 2021 | 36.51 | 36.66 | 34.75 | 35.21 | 19,700 | -1.10(-3.03%) |
Dec 10, 2021 | 35.89 | 36.61 | 35.89 | 36.31 | 21,017 | -0.23(-0.64%) |
Dec 09, 2021 | 35.82 | 36.58 | 35.48 | 36.54 | 43,548 | +1.51(+4.32%) |
Dec 08, 2021 | 36.20 | 36.20 | 34.83 | 35.03 | 41,009 | -0.81(-2.25%) |
Dec 07, 2021 | 36.38 | 36.69 | 35.52 | 35.83 | 70,985 | -1.59(-4.25%) |
Dec 06, 2021 | 38.53 | 38.64 | 36.63 | 37.42 | 57,849 | -2.01(-5.10%) |
Dec 03, 2021 | 38.55 | 40.47 | 38.55 | 39.44 | 39,843 | +0.20(+0.51%) |
Dec 02, 2021 | 42.19 | 42.19 | 38.39 | 39.24 | 47,847 | -3.74(-8.69%) |
Dec 01, 2021 | 39.40 | 42.97 | 38.36 | 42.97 | 52,016 | +1.93(+4.71%) |
Nov 30, 2021 | 39.99 | 41.07 | 39.26 | 41.04 | 27,693 | +2.36(+6.10%) |
Nov 29, 2021 | 38.94 | 39.53 | 37.90 | 38.68 | 20,145 | -1.10(-2.77%) |
Nov 26, 2021 | 38.32 | 40.24 | 38.32 | 39.78 | 55,505 | +3.09(+8.43%) |
Nov 24, 2021 | 38.07 | 38.27 | 36.46 | 36.69 | 25,730 | -1.40(-3.68%) |
Nov 23, 2021 | 38.94 | 38.94 | 37.72 | 38.09 | 16,640 | -0.85(-2.19%) |
Nov 22, 2021 | 37.86 | 39.24 | 37.86 | 38.94 | 27,219 | +0.59(+1.53%) |
Nov 19, 2021 | 37.69 | 38.80 | 37.69 | 38.36 | 23,500 | +0.65(+1.74%) |
Nov 18, 2021 | 37.61 | 38.12 | 37.70 | 37.70 | 14,779 | +0.03(+0.08%) |
Nov 17, 2021 | 38.77 | 39.94 | 37.62 | 37.67 | 39,780 | -0.45(-1.17%) |
Nov 16, 2021 | 37.87 | 38.38 | 37.25 | 38.12 | 15,739 | +0.76(+2.03%) |
Nov 15, 2021 | 38.39 | 38.39 | 37.35 | 37.36 | 12,529 | -0.75(-1.97%) |
Nov 12, 2021 | 38.07 | 38.44 | 37.99 | 38.11 | 10,774 | +0.04(+0.10%) |
Nov 11, 2021 | 38.26 | 38.92 | 38.07 | 38.07 | 13,963 | -0.29(-0.77%) |
Nov 10, 2021 | 37.98 | 38.39 | 38.37 | 58,229 | +0.66(+1.76%) | |
Nov 09, 2021 | 38.32 | 38.32 | 37.64 | 37.70 | 10,055 | -0.32(-0.85%) |
Nov 08, 2021 | 37.37 | 38.55 | 37.37 | 38.03 | 13,430 | +0.20(+0.53%) |
Nov 05, 2021 | 37.38 | 37.98 | 36.52 | 37.83 | 27,097 | -0.63(-1.64%) |
Nov 04, 2021 | 37.13 | 38.87 | 36.94 | 38.46 | 19,798 | +1.17(+3.14%) |
Nov 03, 2021 | 38.14 | 38.27 | 37.12 | 37.29 | 20,688 | -0.50(-1.33%) |
Nov 02, 2021 | 38.00 | 38.48 | 37.37 | 37.79 | 30,451 | -0.51(-1.34%) |