Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.25 | 31.27 | 31.18 | 112,595 | +0.71(+2.33%) | |
Jan 28, 2022 | 30.17 | 31.00 | 29.16 | 30.47 | 71,935 | +0.42(+1.40%) |
Jan 27, 2022 | 30.84 | 31.55 | 29.87 | 30.05 | 90,981 | -0.79(-2.56%) |
Jan 26, 2022 | 32.25 | 32.25 | 30.52 | 30.84 | 98,992 | -0.43(-1.38%) |
Jan 25, 2022 | 31.61 | 31.69 | 30.74 | 31.27 | 65,872 | -0.96(-2.98%) |
Jan 24, 2022 | 30.94 | 32.31 | 30.24 | 32.23 | 174,732 | +0.61(+1.93%) |
Jan 21, 2022 | 31.47 | 32.91 | 31.20 | 31.62 | 96,134 | -0.27(-0.85%) |
Jan 20, 2022 | 32.59 | 34.41 | 31.84 | 31.89 | 70,498 | -0.41(-1.27%) |
Jan 19, 2022 | 33.13 | 33.54 | 32.19 | 32.30 | 79,866 | -0.60(-1.82%) |
Jan 18, 2022 | 34.05 | 34.05 | 32.82 | 32.90 | 74,298 | -1.31(-3.83%) |
Jan 14, 2022 | 34.21 | 0 | -0.42(-1.21%) | |||
Jan 13, 2022 | 35.05 | 35.43 | 34.45 | 34.63 | 51,126 | -0.10(-0.29%) |
Jan 12, 2022 | 35.23 | 36.52 | 34.70 | 34.73 | 117,160 | -1.02(-2.85%) |
Jan 11, 2022 | 35.00 | 36.13 | 34.63 | 35.75 | 184,667 | +1.21(+3.50%) |
Jan 10, 2022 | 34.67 | 35.24 | 33.84 | 34.54 | 167,815 | -0.27(-0.78%) |
Jan 07, 2022 | 35.13 | 35.20 | 34.62 | 34.81 | 84,042 | -0.38(-1.08%) |
Jan 06, 2022 | 35.56 | 36.02 | 34.70 | 35.19 | 65,751 | -0.12(-0.34%) |
Jan 05, 2022 | 36.07 | 36.71 | 35.25 | 35.31 | 73,738 | -0.81(-2.24%) |
Jan 04, 2022 | 36.02 | 36.35 | 35.69 | 36.12 | 87,691 | +0.53(+1.49%) |
Jan 03, 2022 | 35.32 | 36.20 | 34.65 | 35.59 | 63,411 | +0.51(+1.45%) |
Dec 31, 2021 | 35.25 | 35.41 | 34.74 | 35.08 | 49,026 | -0.30(-0.85%) |
Dec 30, 2021 | 35.70 | 35.90 | 35.34 | 35.38 | 50,260 | -0.24(-0.67%) |
Dec 29, 2021 | 35.28 | 35.76 | 35.15 | 35.62 | 43,484 | +0.31(+0.88%) |
Dec 28, 2021 | 34.99 | 35.51 | 34.95 | 35.31 | 162,107 | +0.10(+0.28%) |
Dec 27, 2021 | 34.49 | 35.21 | 34.06 | 35.21 | 127,729 | +0.66(+1.91%) |
Dec 23, 2021 | 34.01 | 34.72 | 34.01 | 34.55 | 33,986 | +0.42(+1.23%) |
Dec 22, 2021 | 33.54 | 34.23 | 33.36 | 34.13 | 50,841 | +0.53(+1.58%) |
Dec 21, 2021 | 32.54 | 33.60 | 32.54 | 33.60 | 67,137 | +1.55(+4.84%) |
Dec 20, 2021 | 32.77 | 32.78 | 31.17 | 32.05 | 114,429 | -1.16(-3.49%) |
Dec 17, 2021 | 32.56 | 34.03 | 32.33 | 33.21 | 621,424 | +0.30(+0.91%) |
Dec 16, 2021 | 34.05 | 34.10 | 32.71 | 32.91 | 91,958 | -0.86(-2.55%) |
Dec 15, 2021 | 32.80 | 33.78 | 32.26 | 33.77 | 117,390 | +0.88(+2.68%) |
Dec 14, 2021 | 32.94 | 34.04 | 32.69 | 32.89 | 119,025 | -0.25(-0.75%) |
Dec 13, 2021 | 33.85 | 33.85 | 32.85 | 33.14 | 98,588 | -0.78(-2.29%) |
Dec 10, 2021 | 33.93 | 34.74 | 33.22 | 33.92 | 47,737 | +0.41(+1.21%) |
Dec 09, 2021 | 33.59 | 34.16 | 33.43 | 33.51 | 89,512 | -0.45(-1.33%) |
Dec 08, 2021 | 34.61 | 35.06 | 33.91 | 33.96 | 89,134 | -0.71(-2.05%) |
Dec 07, 2021 | 33.82 | 35.30 | 33.82 | 34.67 | 139,934 | +1.32(+3.96%) |
Dec 06, 2021 | 31.99 | 34.12 | 31.99 | 33.35 | 172,222 | +1.63(+5.14%) |
Dec 03, 2021 | 32.22 | 32.46 | 31.56 | 31.72 | 101,699 | -0.37(-1.15%) |
Dec 02, 2021 | 30.86 | 32.26 | 30.53 | 32.09 | 98,903 | +1.63(+5.35%) |
Dec 01, 2021 | 32.14 | 32.30 | 30.46 | 30.46 | 111,953 | -0.79(-2.53%) |
Nov 30, 2021 | 31.73 | 31.73 | 30.94 | 31.25 | 201,032 | -0.81(-2.53%) |
Nov 29, 2021 | 32.97 | 32.97 | 31.92 | 32.06 | 112,042 | -0.34(-1.05%) |
Nov 26, 2021 | 32.46 | 32.99 | 31.48 | 32.40 | 145,731 | -1.40(-4.14%) |
Nov 24, 2021 | 32.90 | 34.16 | 32.90 | 33.80 | 63,796 | +0.51(+1.53%) |
Nov 23, 2021 | 33.37 | 33.96 | 32.82 | 33.29 | 128,636 | -0.13(-0.39%) |
Nov 22, 2021 | 34.35 | 34.65 | 33.40 | 33.42 | 94,148 | -0.24(-0.71%) |
Nov 19, 2021 | 34.08 | 34.56 | 33.50 | 33.66 | 76,170 | -0.61(-1.79%) |
Nov 18, 2021 | 35.19 | 34.43 | 34.17 | 34.27 | 137,637 | -0.99(-2.80%) |
Nov 17, 2021 | 35.10 | 35.44 | 34.56 | 35.26 | 102,184 | +0.16(+0.46%) |
Nov 16, 2021 | 36.09 | 36.09 | 34.82 | 35.10 | 65,467 | -0.59(-1.65%) |
Nov 15, 2021 | 36.14 | 36.18 | 34.73 | 35.69 | 158,882 | -0.38(-1.05%) |
Nov 12, 2021 | 35.69 | 36.63 | 35.17 | 36.07 | 109,201 | +0.66(+1.86%) |
Nov 11, 2021 | 34.52 | 35.78 | 34.52 | 35.41 | 100,846 | +0.58(+1.67%) |
Nov 10, 2021 | 40.06 | 34.83 | 295,783 | -4.67(-11.82%) | ||
Nov 09, 2021 | 39.34 | 39.76 | 36.91 | 39.50 | 131,053 | +0.18(+0.46%) |
Nov 08, 2021 | 40.26 | 40.26 | 39.03 | 39.32 | 65,969 | -0.43(-1.08%) |
Nov 05, 2021 | 38.90 | 39.94 | 38.69 | 39.75 | 76,280 | +1.32(+3.43%) |
Nov 04, 2021 | 39.23 | 39.23 | 37.79 | 38.43 | 122,605 | -0.56(-1.44%) |
Nov 03, 2021 | 37.66 | 39.32 | 37.48 | 38.99 | 80,037 | +1.13(+2.98%) |
Nov 02, 2021 | 37.08 | 38.07 | 36.83 | 37.86 | 94,761 | +0.94(+2.55%) |