Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.46 | 27.63 | 27.63 | 1,466,715 | +0.00(+0.00%) | |
Jan 28, 2022 | 26.61 | 27.64 | 26.00 | 27.63 | 1,229,193 | +0.94(+3.51%) |
Jan 27, 2022 | 27.74 | 27.93 | 26.59 | 26.70 | 890,376 | -0.78(-2.84%) |
Jan 26, 2022 | 28.09 | 28.46 | 27.39 | 27.47 | 790,234 | -0.36(-1.30%) |
Jan 25, 2022 | 27.61 | 28.16 | 27.20 | 27.84 | 1,148,998 | -0.34(-1.19%) |
Jan 24, 2022 | 27.70 | 28.32 | 27.09 | 28.17 | 1,496,380 | -0.03(-0.09%) |
Jan 21, 2022 | 28.81 | 29.16 | 28.12 | 28.20 | 1,733,859 | -0.71(-2.45%) |
Jan 20, 2022 | 29.96 | 29.99 | 28.83 | 28.91 | 1,776,038 | -0.89(-3.00%) |
Jan 19, 2022 | 30.90 | 31.00 | 29.78 | 29.80 | 840,193 | -0.90(-2.94%) |
Jan 18, 2022 | 31.05 | 31.23 | 30.51 | 30.70 | 814,378 | -0.55(-1.76%) |
Jan 14, 2022 | 31.25 | 0 | -0.66(-2.08%) | |||
Jan 13, 2022 | 31.38 | 32.04 | 31.38 | 31.92 | 586,836 | +0.59(+1.89%) |
Jan 12, 2022 | 31.55 | 31.86 | 31.31 | 31.32 | 595,311 | -0.42(-1.31%) |
Jan 11, 2022 | 31.86 | 31.94 | 31.25 | 31.74 | 1,137,595 | -0.12(-0.39%) |
Jan 10, 2022 | 32.58 | 32.65 | 31.84 | 31.86 | 1,147,885 | -0.42(-1.32%) |
Jan 07, 2022 | 31.67 | 32.72 | 31.67 | 32.29 | 1,160,055 | +0.50(+1.56%) |
Jan 06, 2022 | 31.46 | 31.82 | 31.31 | 31.79 | 872,610 | +0.70(+2.25%) |
Jan 05, 2022 | 31.58 | 31.78 | 31.03 | 31.09 | 1,238,226 | -0.49(-1.54%) |
Jan 04, 2022 | 31.02 | 32.04 | 30.98 | 31.58 | 1,528,155 | +0.82(+2.68%) |
Jan 03, 2022 | 29.76 | 30.88 | 29.76 | 30.76 | 1,223,731 | +1.11(+3.73%) |
Dec 31, 2021 | 29.96 | 30.10 | 29.59 | 29.65 | 1,170,846 | -0.19(-0.65%) |
Dec 30, 2021 | 29.74 | 30.27 | 29.74 | 29.85 | 1,522,127 | +0.19(+0.63%) |
Dec 29, 2021 | 29.60 | 29.77 | 29.23 | 29.66 | 663,634 | +0.14(+0.48%) |
Dec 28, 2021 | 29.23 | 29.67 | 29.17 | 29.52 | 624,862 | +0.22(+0.75%) |
Dec 27, 2021 | 29.09 | 29.32 | 28.85 | 29.30 | 969,607 | +0.16(+0.54%) |
Dec 23, 2021 | 29.27 | 29.35 | 29.03 | 29.14 | 714,115 | +0.00(+0.00%) |
Dec 22, 2021 | 29.17 | 29.52 | 29.07 | 29.14 | 851,084 | -0.08(-0.27%) |
Dec 21, 2021 | 28.63 | 29.47 | 28.63 | 29.22 | 673,639 | +0.89(+3.13%) |
Dec 20, 2021 | 28.61 | 28.64 | 27.75 | 28.34 | 886,485 | -0.64(-2.21%) |
Dec 17, 2021 | 28.70 | 29.16 | 28.55 | 28.98 | 3,116,927 | +0.19(+0.67%) |
Dec 16, 2021 | 29.13 | 29.37 | 28.65 | 28.78 | 1,044,277 | -0.24(-0.82%) |
Dec 15, 2021 | 28.70 | 29.10 | 28.24 | 29.02 | 857,063 | +0.24(+0.82%) |
Dec 14, 2021 | 29.27 | 29.44 | 28.68 | 28.78 | 1,148,000 | -0.18(-0.64%) |
Dec 13, 2021 | 29.13 | 29.28 | 28.17 | 28.97 | 1,619,714 | -0.32(-1.11%) |
Dec 10, 2021 | 29.69 | 29.92 | 29.13 | 29.29 | 776,633 | -0.31(-1.04%) |
Dec 09, 2021 | 30.25 | 30.43 | 29.49 | 29.60 | 1,241,111 | -0.92(-3.02%) |
Dec 08, 2021 | 30.19 | 30.63 | 30.09 | 30.52 | 1,818,540 | +0.52(+1.73%) |
Dec 07, 2021 | 30.19 | 30.56 | 29.81 | 30.00 | 861,179 | +0.09(+0.29%) |
Dec 06, 2021 | 29.14 | 30.32 | 28.93 | 29.92 | 1,090,686 | +1.22(+4.25%) |
Dec 03, 2021 | 29.41 | 29.70 | 28.50 | 28.70 | 1,283,401 | -0.67(-2.27%) |
Dec 02, 2021 | 27.95 | 29.55 | 27.91 | 29.36 | 1,058,280 | +1.54(+5.55%) |
Dec 01, 2021 | 29.29 | 29.73 | 27.80 | 27.82 | 1,092,794 | -0.95(-3.30%) |
Nov 30, 2021 | 29.02 | 29.17 | 28.73 | 28.77 | 1,638,736 | -0.64(-2.18%) |
Nov 29, 2021 | 29.66 | 29.66 | 28.77 | 29.41 | 1,015,192 | -0.04(-0.12%) |
Nov 26, 2021 | 30.20 | 30.30 | 28.98 | 29.44 | 581,215 | -1.69(-5.41%) |
Nov 24, 2021 | 31.07 | 31.32 | 30.87 | 31.13 | 867,879 | +0.06(+0.20%) |
Nov 23, 2021 | 31.38 | 31.58 | 31.05 | 31.07 | 634,463 | -0.22(-0.70%) |
Nov 22, 2021 | 31.34 | 32.00 | 30.96 | 31.28 | 428,460 | +0.13(+0.42%) |
Nov 19, 2021 | 31.54 | 31.58 | 30.99 | 31.15 | 568,006 | -0.68(-2.15%) |
Nov 18, 2021 | 31.59 | 31.90 | 31.66 | 31.84 | 776,148 | +0.25(+0.81%) |
Nov 17, 2021 | 31.64 | 31.64 | 30.74 | 31.58 | 1,020,446 | -0.05(-0.17%) |
Nov 16, 2021 | 32.41 | 32.45 | 31.42 | 31.64 | 1,046,007 | -0.77(-2.38%) |
Nov 15, 2021 | 31.98 | 32.42 | 31.93 | 32.41 | 679,003 | +0.59(+1.85%) |
Nov 12, 2021 | 31.93 | 31.97 | 31.68 | 31.82 | 528,714 | -0.09(-0.28%) |
Nov 11, 2021 | 31.66 | 31.92 | 31.31 | 31.91 | 642,208 | +0.25(+0.78%) |
Nov 10, 2021 | 31.49 | 31.66 | 816,660 | +0.15(+0.47%) | ||
Nov 09, 2021 | 31.33 | 31.55 | 31.18 | 31.51 | 784,246 | +0.27(+0.87%) |
Nov 08, 2021 | 31.42 | 31.45 | 30.90 | 31.24 | 936,349 | -0.10(-0.31%) |
Nov 05, 2021 | 29.93 | 31.35 | 29.74 | 31.34 | 1,421,224 | +1.82(+6.16%) |
Nov 04, 2021 | 30.20 | 30.39 | 29.29 | 29.52 | 683,035 | -0.68(-2.24%) |
Nov 03, 2021 | 29.80 | 30.54 | 29.21 | 30.20 | 1,088,654 | +1.26(+4.37%) |
Nov 02, 2021 | 29.41 | 29.63 | 28.78 | 28.93 | 989,619 | -0.48(-1.64%) |