Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.92 | 31.97 | 134,191 | +0.69(+2.21%) | ||
Jan 28, 2022 | 29.82 | 31.30 | 29.29 | 31.28 | 168,689 | +1.29(+4.30%) |
Jan 27, 2022 | 31.80 | 32.59 | 29.42 | 29.99 | 300,941 | -1.42(-4.52%) |
Jan 26, 2022 | 33.10 | 34.33 | 31.07 | 31.41 | 186,166 | -1.09(-3.35%) |
Jan 25, 2022 | 31.91 | 33.05 | 30.80 | 32.50 | 164,570 | +0.02(+0.06%) |
Jan 24, 2022 | 30.35 | 32.83 | 29.44 | 32.48 | 361,318 | +1.49(+4.81%) |
Jan 21, 2022 | 30.78 | 32.00 | 30.01 | 30.99 | 151,359 | -0.12(-0.39%) |
Jan 20, 2022 | 32.38 | 32.99 | 30.95 | 31.11 | 191,800 | -1.13(-3.50%) |
Jan 19, 2022 | 32.70 | 33.48 | 32.05 | 32.24 | 102,576 | -0.01(-0.03%) |
Jan 18, 2022 | 33.35 | 33.35 | 31.94 | 32.25 | 156,130 | -1.49(-4.42%) |
Jan 14, 2022 | 33.74 | 0 | +1.01(+3.09%) | |||
Jan 13, 2022 | 34.87 | 35.22 | 32.57 | 32.73 | 121,363 | -2.02(-5.81%) |
Jan 12, 2022 | 35.30 | 35.70 | 34.19 | 34.75 | 250,103 | -0.46(-1.31%) |
Jan 11, 2022 | 34.03 | 35.48 | 33.44 | 35.21 | 172,478 | +1.31(+3.86%) |
Jan 10, 2022 | 32.72 | 35.01 | 31.39 | 33.90 | 245,464 | +1.14(+3.48%) |
Jan 07, 2022 | 33.66 | 34.50 | 32.12 | 32.76 | 79,374 | -1.06(-3.13%) |
Jan 06, 2022 | 32.97 | 34.77 | 32.65 | 33.82 | 122,857 | +1.01(+3.08%) |
Jan 05, 2022 | 35.25 | 35.67 | 32.70 | 32.81 | 165,118 | -2.44(-6.92%) |
Jan 04, 2022 | 35.73 | 35.73 | 34.22 | 35.25 | 151,102 | -0.69(-1.92%) |
Jan 03, 2022 | 34.92 | 36.06 | 34.92 | 35.94 | 126,725 | +1.19(+3.42%) |
Dec 31, 2021 | 35.16 | 35.29 | 34.23 | 34.75 | 114,741 | -0.56(-1.59%) |
Dec 30, 2021 | 34.99 | 36.29 | 34.99 | 35.31 | 102,365 | +0.15(+0.43%) |
Dec 29, 2021 | 36.27 | 36.27 | 34.92 | 35.16 | 66,529 | -0.77(-2.14%) |
Dec 28, 2021 | 36.67 | 37.09 | 35.91 | 35.93 | 60,816 | -0.57(-1.56%) |
Dec 27, 2021 | 37.08 | 37.19 | 36.12 | 36.50 | 119,349 | -0.57(-1.54%) |
Dec 23, 2021 | 35.94 | 37.40 | 35.74 | 37.07 | 98,656 | +0.79(+2.18%) |
Dec 22, 2021 | 35.95 | 36.49 | 35.16 | 36.28 | 142,451 | +0.52(+1.45%) |
Dec 21, 2021 | 36.30 | 36.30 | 35.17 | 35.76 | 127,587 | -0.41(-1.13%) |
Dec 20, 2021 | 34.76 | 36.61 | 34.10 | 36.17 | 233,161 | +0.61(+1.72%) |
Dec 17, 2021 | 35.03 | 36.80 | 34.76 | 35.56 | 584,051 | +0.25(+0.71%) |
Dec 16, 2021 | 34.80 | 35.47 | 33.72 | 35.31 | 352,810 | +0.54(+1.55%) |
Dec 15, 2021 | 31.49 | 34.86 | 30.38 | 34.77 | 220,830 | +3.39(+10.80%) |
Dec 14, 2021 | 30.94 | 32.78 | 30.70 | 31.38 | 199,775 | +0.10(+0.32%) |
Dec 13, 2021 | 30.04 | 31.77 | 29.49 | 31.28 | 132,499 | +1.28(+4.26%) |
Dec 10, 2021 | 30.17 | 30.52 | 29.49 | 30.00 | 98,292 | +0.00(+0.00%) |
Dec 09, 2021 | 30.90 | 31.26 | 29.96 | 30.00 | 95,591 | -1.17(-3.75%) |
Dec 08, 2021 | 31.33 | 31.46 | 30.51 | 31.17 | 73,229 | +0.10(+0.32%) |
Dec 07, 2021 | 31.08 | 31.93 | 30.51 | 31.07 | 108,780 | +0.44(+1.44%) |
Dec 06, 2021 | 30.09 | 30.77 | 29.01 | 30.63 | 130,493 | +0.43(+1.42%) |
Dec 03, 2021 | 31.72 | 31.72 | 29.87 | 30.20 | 172,774 | -1.47(-4.64%) |
Dec 02, 2021 | 31.50 | 31.93 | 30.68 | 31.67 | 125,095 | +0.45(+1.44%) |
Dec 01, 2021 | 32.82 | 33.86 | 31.15 | 31.22 | 203,560 | -1.13(-3.49%) |
Nov 30, 2021 | 30.20 | 32.87 | 29.69 | 32.35 | 505,530 | +1.70(+5.55%) |
Nov 29, 2021 | 31.54 | 32.25 | 30.50 | 30.65 | 168,402 | -0.47(-1.51%) |
Nov 26, 2021 | 31.79 | 32.49 | 30.00 | 31.12 | 119,709 | -0.68(-2.14%) |
Nov 24, 2021 | 31.00 | 32.04 | 30.63 | 31.80 | 129,600 | +0.47(+1.50%) |
Nov 23, 2021 | 30.80 | 31.70 | 30.03 | 31.33 | 239,645 | +0.59(+1.92%) |
Nov 22, 2021 | 30.64 | 31.31 | 29.67 | 30.74 | 140,879 | -0.06(-0.19%) |
Nov 19, 2021 | 31.24 | 31.84 | 30.78 | 30.80 | 137,128 | -0.77(-2.44%) |
Nov 18, 2021 | 31.81 | 31.63 | 31.20 | 31.57 | 104,346 | -0.20(-0.63%) |
Nov 17, 2021 | 31.73 | 32.10 | 31.02 | 31.77 | 94,003 | -0.01(-0.03%) |
Nov 16, 2021 | 32.16 | 32.16 | 30.58 | 31.78 | 190,106 | -0.37(-1.15%) |
Nov 15, 2021 | 32.75 | 32.80 | 31.99 | 32.15 | 109,240 | -0.60(-1.83%) |
Nov 12, 2021 | 33.28 | 33.28 | 32.30 | 32.75 | 111,114 | -0.51(-1.53%) |
Nov 11, 2021 | 34.06 | 34.93 | 33.21 | 33.26 | 143,534 | -0.67(-1.97%) |
Nov 10, 2021 | 34.90 | 33.93 | 157,975 | -1.06(-3.03%) | ||
Nov 09, 2021 | 37.21 | 37.21 | 34.36 | 34.99 | 206,165 | -2.47(-6.59%) |
Nov 08, 2021 | 37.00 | 37.89 | 35.69 | 37.46 | 216,756 | +0.40(+1.08%) |
Nov 05, 2021 | 35.00 | 37.63 | 33.99 | 37.06 | 291,367 | +2.57(+7.45%) |
Nov 04, 2021 | 34.36 | 35.00 | 33.91 | 34.49 | 188,516 | +0.47(+1.38%) |
Nov 03, 2021 | 30.62 | 34.30 | 30.10 | 34.02 | 349,274 | +3.18(+10.31%) |
Nov 02, 2021 | 31.94 | 32.30 | 30.32 | 30.84 | 206,757 | -1.18(-3.69%) |