Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.49 | 34.74 | 34.72 | 511,652 | +2.40(+7.43%) | |
Jan 28, 2022 | 31.01 | 32.34 | 30.16 | 32.32 | 521,225 | +1.30(+4.19%) |
Jan 27, 2022 | 32.30 | 33.15 | 30.61 | 31.02 | 494,111 | -0.97(-3.03%) |
Jan 26, 2022 | 34.14 | 35.41 | 31.62 | 31.99 | 528,016 | -1.20(-3.62%) |
Jan 25, 2022 | 34.09 | 34.26 | 32.65 | 33.19 | 494,681 | -1.76(-5.04%) |
Jan 24, 2022 | 31.81 | 35.17 | 30.75 | 34.95 | 851,994 | +2.36(+7.24%) |
Jan 21, 2022 | 31.75 | 34.37 | 31.75 | 32.59 | 956,463 | +0.25(+0.77%) |
Jan 20, 2022 | 32.48 | 33.85 | 32.04 | 32.34 | 593,967 | +0.31(+0.97%) |
Jan 19, 2022 | 33.39 | 34.12 | 31.89 | 32.03 | 722,180 | -1.17(-3.52%) |
Jan 18, 2022 | 35.13 | 35.36 | 32.92 | 33.20 | 673,920 | -2.68(-7.47%) |
Jan 14, 2022 | 35.88 | 0 | +0.80(+2.28%) | |||
Jan 13, 2022 | 37.28 | 37.44 | 34.84 | 35.08 | 871,308 | -2.04(-5.50%) |
Jan 12, 2022 | 38.29 | 39.21 | 37.04 | 37.12 | 685,598 | -0.64(-1.69%) |
Jan 11, 2022 | 37.06 | 37.96 | 35.95 | 37.76 | 585,652 | +0.36(+0.96%) |
Jan 10, 2022 | 33.90 | 37.60 | 32.72 | 37.40 | 1,053,514 | +3.22(+9.42%) |
Jan 07, 2022 | 35.42 | 36.36 | 33.62 | 34.18 | 467,397 | -1.28(-3.61%) |
Jan 06, 2022 | 34.80 | 36.62 | 33.78 | 35.46 | 458,483 | +0.44(+1.26%) |
Jan 05, 2022 | 38.51 | 39.20 | 34.78 | 35.02 | 573,928 | -3.70(-9.56%) |
Jan 04, 2022 | 41.73 | 41.73 | 37.98 | 38.72 | 673,871 | -3.14(-7.50%) |
Jan 03, 2022 | 42.56 | 42.57 | 40.42 | 41.86 | 532,059 | -0.37(-0.88%) |
Dec 31, 2021 | 42.60 | 43.81 | 41.78 | 42.23 | 486,411 | -0.53(-1.24%) |
Dec 30, 2021 | 40.43 | 43.65 | 40.43 | 42.76 | 774,884 | +2.21(+5.45%) |
Dec 29, 2021 | 41.26 | 41.26 | 40.25 | 40.55 | 245,794 | -0.70(-1.70%) |
Dec 28, 2021 | 41.55 | 42.40 | 39.90 | 41.25 | 594,977 | -0.39(-0.94%) |
Dec 27, 2021 | 41.93 | 41.96 | 40.81 | 41.64 | 914,758 | -0.15(-0.36%) |
Dec 23, 2021 | 41.52 | 41.98 | 40.75 | 41.79 | 218,775 | +0.29(+0.70%) |
Dec 22, 2021 | 40.59 | 42.45 | 39.78 | 41.50 | 341,188 | +0.30(+0.73%) |
Dec 21, 2021 | 39.76 | 41.50 | 39.20 | 41.20 | 381,923 | +1.90(+4.83%) |
Dec 20, 2021 | 38.77 | 39.53 | 37.79 | 39.30 | 669,656 | -0.01(-0.03%) |
Dec 17, 2021 | 36.55 | 39.86 | 35.25 | 39.31 | 963,289 | +2.63(+7.17%) |
Dec 16, 2021 | 38.65 | 39.69 | 36.42 | 36.68 | 442,152 | -1.58(-4.13%) |
Dec 15, 2021 | 37.83 | 38.44 | 35.24 | 38.26 | 506,772 | +2.05(+5.66%) |
Dec 14, 2021 | 37.07 | 38.21 | 35.45 | 36.21 | 599,399 | -1.50(-3.98%) |
Dec 13, 2021 | 38.12 | 39.29 | 36.68 | 37.71 | 442,775 | -0.59(-1.54%) |
Dec 10, 2021 | 39.52 | 41.53 | 38.10 | 38.30 | 503,351 | -0.83(-2.12%) |
Dec 09, 2021 | 41.19 | 41.63 | 38.91 | 39.13 | 372,253 | -2.41(-5.80%) |
Dec 08, 2021 | 40.76 | 42.17 | 39.71 | 41.54 | 256,047 | +0.81(+1.99%) |
Dec 07, 2021 | 38.75 | 41.54 | 38.75 | 40.73 | 448,477 | +2.68(+7.04%) |
Dec 06, 2021 | 36.99 | 38.40 | 35.30 | 38.05 | 495,426 | +0.70(+1.87%) |
Dec 03, 2021 | 38.78 | 38.83 | 36.52 | 37.35 | 562,995 | -1.42(-3.66%) |
Dec 02, 2021 | 38.23 | 39.78 | 37.52 | 38.77 | 438,626 | +0.45(+1.17%) |
Dec 01, 2021 | 41.71 | 42.02 | 38.32 | 38.32 | 310,623 | -2.78(-6.76%) |
Nov 30, 2021 | 40.82 | 42.00 | 39.88 | 41.10 | 406,830 | +0.21(+0.51%) |
Nov 29, 2021 | 41.70 | 42.91 | 40.18 | 40.89 | 453,771 | -0.73(-1.75%) |
Nov 26, 2021 | 42.01 | 43.57 | 41.40 | 41.62 | 469,754 | -0.99(-2.32%) |
Nov 24, 2021 | 42.11 | 42.85 | 41.05 | 42.61 | 1,343,022 | +0.22(+0.52%) |
Nov 23, 2021 | 42.94 | 43.02 | 40.93 | 42.39 | 546,061 | -0.96(-2.21%) |
Nov 22, 2021 | 45.00 | 48.05 | 43.23 | 43.35 | 646,921 | -1.32(-2.96%) |
Nov 19, 2021 | 44.44 | 44.92 | 42.84 | 44.67 | 575,296 | +0.23(+0.52%) |
Nov 18, 2021 | 45.74 | 44.43 | 43.86 | 44.44 | 509,540 | -1.10(-2.42%) |
Nov 17, 2021 | 47.90 | 48.06 | 45.31 | 45.54 | 320,666 | -2.53(-5.26%) |
Nov 16, 2021 | 46.97 | 48.60 | 46.45 | 48.07 | 355,792 | +0.91(+1.93%) |
Nov 15, 2021 | 49.36 | 50.12 | 46.78 | 47.16 | 438,704 | -2.06(-4.19%) |
Nov 12, 2021 | 49.09 | 50.04 | 48.09 | 49.22 | 478,999 | +0.33(+0.67%) |
Nov 11, 2021 | 46.52 | 49.13 | 46.22 | 48.89 | 680,422 | +3.14(+6.86%) |
Nov 10, 2021 | 44.53 | 45.75 | 784,608 | -0.92(-1.97%) | ||
Nov 09, 2021 | 50.54 | 50.73 | 46.47 | 46.67 | 427,745 | -3.83(-7.58%) |
Nov 08, 2021 | 50.08 | 51.20 | 50.01 | 50.50 | 278,654 | +0.85(+1.71%) |
Nov 05, 2021 | 49.38 | 50.14 | 48.08 | 49.65 | 454,261 | -0.11(-0.22%) |
Nov 04, 2021 | 49.57 | 50.41 | 49.05 | 49.76 | 426,438 | +0.43(+0.87%) |
Nov 03, 2021 | 46.96 | 49.61 | 46.96 | 49.33 | 409,320 | +2.11(+4.47%) |
Nov 02, 2021 | 48.58 | 48.92 | 46.76 | 47.22 | 528,005 | -1.02(-2.11%) |