Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.18 | 30.75 | 30.75 | 1,214,447 | +3.33(+12.15%) | |
Jan 28, 2022 | 27.24 | 27.55 | 26.29 | 27.42 | 1,267,668 | +0.31(+1.16%) |
Jan 27, 2022 | 28.19 | 28.50 | 26.97 | 27.10 | 713,341 | -1.09(-3.86%) |
Jan 26, 2022 | 28.61 | 29.31 | 27.97 | 28.19 | 688,337 | -0.18(-0.65%) |
Jan 25, 2022 | 27.98 | 28.45 | 27.96 | 28.38 | 1,268,621 | -0.58(-2.01%) |
Jan 24, 2022 | 30.43 | 30.43 | 27.84 | 28.96 | 1,355,942 | -3.24(-10.06%) |
Jan 21, 2022 | 33.65 | 34.19 | 31.93 | 32.20 | 1,167,781 | -1.08(-3.24%) |
Jan 20, 2022 | 35.07 | 35.34 | 33.19 | 33.28 | 1,385,129 | -0.40(-1.18%) |
Jan 19, 2022 | 33.04 | 33.99 | 32.97 | 33.67 | 650,838 | +0.71(+2.16%) |
Jan 18, 2022 | 32.20 | 33.55 | 31.91 | 32.96 | 792,405 | -0.12(-0.36%) |
Jan 14, 2022 | 33.08 | 0 | +0.04(+0.11%) | |||
Jan 13, 2022 | 33.98 | 34.47 | 32.63 | 33.04 | 826,264 | -1.10(-3.22%) |
Jan 12, 2022 | 33.23 | 34.49 | 32.94 | 34.14 | 941,590 | +1.08(+3.27%) |
Jan 11, 2022 | 32.73 | 34.00 | 32.15 | 33.06 | 1,006,104 | +0.85(+2.64%) |
Jan 10, 2022 | 30.84 | 32.63 | 30.60 | 32.21 | 1,402,653 | +1.51(+4.93%) |
Jan 07, 2022 | 30.17 | 31.56 | 30.16 | 30.70 | 766,987 | +0.54(+1.77%) |
Jan 06, 2022 | 29.54 | 30.71 | 28.85 | 30.17 | 1,100,722 | +1.19(+4.11%) |
Jan 05, 2022 | 28.31 | 29.98 | 27.98 | 28.98 | 1,021,493 | +0.45(+1.59%) |
Jan 04, 2022 | 27.84 | 28.57 | 26.83 | 28.52 | 799,512 | +0.29(+1.01%) |
Jan 03, 2022 | 27.80 | 28.58 | 27.27 | 28.24 | 748,323 | +1.03(+3.80%) |
Dec 31, 2021 | 26.82 | 27.66 | 26.60 | 27.20 | 865,377 | -0.07(-0.27%) |
Dec 30, 2021 | 24.30 | 27.81 | 24.28 | 27.28 | 1,390,178 | +3.17(+13.13%) |
Dec 29, 2021 | 24.75 | 25.22 | 24.08 | 24.11 | 944,328 | -0.91(-3.65%) |
Dec 28, 2021 | 25.08 | 25.62 | 25.02 | 25.03 | 503,667 | -0.10(-0.40%) |
Dec 27, 2021 | 25.98 | 26.58 | 25.12 | 25.13 | 471,756 | -0.92(-3.54%) |
Dec 23, 2021 | 25.90 | 26.42 | 25.19 | 26.05 | 545,190 | +0.25(+0.97%) |
Dec 22, 2021 | 26.43 | 26.72 | 25.55 | 25.80 | 1,043,501 | -0.86(-3.22%) |
Dec 21, 2021 | 25.49 | 26.94 | 25.49 | 26.66 | 1,315,534 | +1.48(+5.86%) |
Dec 20, 2021 | 26.58 | 26.58 | 24.77 | 25.18 | 1,307,297 | -1.43(-5.37%) |
Dec 17, 2021 | 26.35 | 26.95 | 25.54 | 26.61 | 1,317,711 | -0.05(-0.17%) |
Dec 16, 2021 | 27.56 | 27.94 | 26.29 | 26.66 | 1,150,547 | -0.47(-1.73%) |
Dec 15, 2021 | 27.49 | 27.58 | 26.45 | 27.13 | 1,135,063 | -0.82(-2.94%) |
Dec 14, 2021 | 28.26 | 28.97 | 27.86 | 27.95 | 1,022,078 | -0.67(-2.35%) |
Dec 13, 2021 | 29.62 | 29.78 | 28.12 | 28.62 | 1,210,691 | -1.41(-4.70%) |
Dec 10, 2021 | 30.00 | 30.61 | 29.28 | 30.04 | 937,079 | -0.21(-0.70%) |
Dec 09, 2021 | 30.75 | 31.21 | 30.05 | 30.25 | 781,710 | -0.64(-2.06%) |
Dec 08, 2021 | 31.69 | 31.71 | 30.29 | 30.89 | 1,038,210 | -0.86(-2.70%) |
Dec 07, 2021 | 30.66 | 32.00 | 30.23 | 31.74 | 1,565,906 | +1.61(+5.33%) |
Dec 06, 2021 | 27.46 | 30.30 | 26.90 | 30.14 | 1,508,637 | +2.83(+10.38%) |
Dec 03, 2021 | 28.61 | 28.61 | 26.59 | 27.30 | 1,428,022 | -1.73(-5.94%) |
Dec 02, 2021 | 29.08 | 30.37 | 28.68 | 29.03 | 1,219,392 | +0.37(+1.29%) |
Dec 01, 2021 | 31.76 | 31.94 | 28.61 | 28.66 | 1,367,502 | -2.87(-9.10%) |
Nov 30, 2021 | 32.35 | 33.07 | 30.92 | 31.53 | 1,778,491 | -0.81(-2.51%) |
Nov 29, 2021 | 32.32 | 32.77 | 31.79 | 32.34 | 1,073,076 | +0.02(+0.06%) |
Nov 26, 2021 | 32.31 | 32.75 | 32.16 | 32.32 | 499,833 | -0.81(-2.45%) |
Nov 24, 2021 | 33.28 | 34.43 | 32.68 | 33.14 | 783,653 | -0.27(-0.80%) |
Nov 23, 2021 | 34.13 | 34.60 | 33.33 | 33.40 | 1,121,681 | -0.81(-2.37%) |
Nov 22, 2021 | 32.34 | 34.60 | 32.34 | 34.22 | 965,289 | +1.20(+3.63%) |
Nov 19, 2021 | 31.15 | 33.02 | 31.15 | 33.02 | 1,627,684 | +1.42(+4.50%) |
Nov 18, 2021 | 32.51 | 31.60 | 31.42 | 31.60 | 1,133,219 | -0.18(-0.58%) |
Nov 17, 2021 | 34.60 | 34.70 | 31.53 | 31.78 | 1,158,113 | -2.93(-8.45%) |
Nov 16, 2021 | 35.85 | 35.91 | 34.48 | 34.71 | 632,974 | -1.00(-2.79%) |
Nov 15, 2021 | 36.07 | 36.18 | 35.20 | 35.71 | 1,190,218 | -0.21(-0.59%) |
Nov 12, 2021 | 35.07 | 36.00 | 34.98 | 35.92 | 1,887,063 | +0.86(+2.45%) |
Nov 11, 2021 | 35.34 | 35.76 | 34.75 | 35.07 | 1,365,628 | +0.32(+0.93%) |
Nov 10, 2021 | 35.36 | 34.74 | 2,012,993 | -0.15(-0.42%) | ||
Nov 09, 2021 | 35.54 | 35.70 | 34.83 | 34.89 | 460,911 | -0.46(-1.31%) |
Nov 08, 2021 | 35.86 | 36.01 | 34.98 | 35.35 | 603,087 | -0.17(-0.47%) |
Nov 05, 2021 | 35.78 | 36.17 | 35.17 | 35.52 | 1,201,107 | -0.40(-1.10%) |
Nov 04, 2021 | 36.91 | 37.33 | 35.16 | 35.91 | 718,359 | -0.96(-2.60%) |
Nov 03, 2021 | 37.34 | 37.53 | 36.71 | 36.87 | 438,939 | -0.19(-0.52%) |
Nov 02, 2021 | 36.92 | 37.31 | 36.55 | 37.07 | 1,136,219 | -0.42(-1.11%) |