Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.47 | 27.86 | 27.78 | 134,277 | +1.49(+5.68%) | |
Jan 28, 2022 | 26.60 | 26.60 | 25.49 | 26.29 | 179,625 | -0.05(-0.20%) |
Jan 27, 2022 | 27.25 | 27.71 | 26.24 | 26.34 | 87,571 | -0.64(-2.38%) |
Jan 26, 2022 | 27.04 | 28.01 | 26.68 | 26.98 | 86,112 | -0.31(-1.14%) |
Jan 25, 2022 | 27.67 | 27.67 | 26.70 | 27.29 | 148,263 | -0.56(-2.03%) |
Jan 24, 2022 | 27.54 | 27.86 | 26.92 | 27.86 | 96,991 | -0.01(-0.03%) |
Jan 21, 2022 | 28.19 | 28.64 | 27.87 | 27.87 | 98,907 | -0.50(-1.77%) |
Jan 20, 2022 | 28.84 | 28.97 | 28.29 | 28.37 | 133,627 | -0.45(-1.58%) |
Jan 19, 2022 | 29.30 | 29.45 | 28.80 | 28.82 | 65,153 | -0.34(-1.18%) |
Jan 18, 2022 | 29.41 | 29.77 | 29.02 | 29.17 | 56,870 | -0.36(-1.22%) |
Jan 14, 2022 | 29.53 | 0 | +0.15(+0.50%) | |||
Jan 13, 2022 | 29.28 | 29.79 | 29.25 | 29.38 | 60,137 | +0.05(+0.18%) |
Jan 12, 2022 | 29.55 | 29.59 | 29.09 | 29.33 | 169,867 | -0.24(-0.81%) |
Jan 11, 2022 | 29.94 | 30.28 | 29.36 | 29.57 | 71,529 | -0.36(-1.20%) |
Jan 10, 2022 | 30.33 | 30.51 | 29.77 | 29.93 | 243,203 | -0.40(-1.33%) |
Jan 07, 2022 | 30.34 | 30.58 | 30.14 | 30.33 | 87,863 | +0.03(+0.08%) |
Jan 06, 2022 | 31.26 | 31.26 | 29.87 | 30.31 | 188,184 | +0.21(+0.68%) |
Jan 05, 2022 | 31.26 | 31.26 | 30.09 | 30.10 | 76,700 | -0.82(-2.66%) |
Jan 04, 2022 | 30.47 | 31.27 | 30.45 | 30.93 | 77,017 | +0.63(+2.10%) |
Jan 03, 2022 | 29.84 | 30.67 | 29.67 | 30.29 | 61,848 | +0.54(+1.82%) |
Dec 31, 2021 | 29.59 | 29.81 | 29.31 | 29.75 | 48,902 | +0.24(+0.81%) |
Dec 30, 2021 | 29.61 | 29.85 | 29.47 | 29.51 | 35,563 | +0.02(+0.06%) |
Dec 29, 2021 | 29.37 | 29.55 | 28.84 | 29.49 | 44,459 | +0.16(+0.56%) |
Dec 28, 2021 | 29.38 | 29.60 | 29.07 | 29.33 | 59,019 | +0.04(+0.15%) |
Dec 27, 2021 | 28.86 | 29.31 | 28.45 | 29.29 | 74,299 | +0.36(+1.25%) |
Dec 23, 2021 | 29.21 | 29.42 | 28.82 | 28.93 | 80,311 | -0.09(-0.33%) |
Dec 22, 2021 | 28.58 | 29.02 | 28.41 | 29.02 | 115,288 | +0.45(+1.59%) |
Dec 21, 2021 | 28.62 | 29.00 | 28.35 | 28.57 | 89,434 | +0.25(+0.88%) |
Dec 20, 2021 | 28.84 | 28.84 | 27.80 | 28.32 | 135,678 | -0.88(-3.03%) |
Dec 17, 2021 | 29.03 | 29.30 | 28.38 | 29.20 | 172,340 | +0.12(+0.41%) |
Dec 16, 2021 | 29.19 | 29.28 | 28.93 | 29.08 | 96,268 | +0.15(+0.50%) |
Dec 15, 2021 | 28.94 | 29.13 | 28.50 | 28.94 | 118,051 | +0.00(+0.00%) |
Dec 14, 2021 | 28.88 | 29.46 | 28.51 | 28.94 | 160,700 | -0.30(-1.03%) |
Dec 13, 2021 | 29.76 | 29.85 | 29.06 | 29.24 | 86,951 | -0.33(-1.13%) |
Dec 10, 2021 | 29.40 | 29.91 | 29.13 | 29.57 | 62,211 | +0.35(+1.20%) |
Dec 09, 2021 | 29.59 | 29.59 | 28.90 | 29.22 | 82,107 | -0.50(-1.67%) |
Dec 08, 2021 | 28.78 | 29.98 | 28.66 | 29.72 | 90,609 | +0.82(+2.85%) |
Dec 07, 2021 | 29.40 | 29.54 | 28.81 | 28.89 | 222,539 | -0.31(-1.06%) |
Dec 06, 2021 | 29.13 | 29.82 | 29.00 | 29.20 | 83,334 | +0.41(+1.43%) |
Dec 03, 2021 | 29.19 | 29.19 | 28.44 | 28.79 | 92,759 | -0.32(-1.09%) |
Dec 02, 2021 | 28.64 | 30.17 | 28.40 | 29.11 | 94,223 | +0.76(+2.68%) |
Dec 01, 2021 | 28.59 | 28.87 | 28.12 | 28.35 | 168,496 | +0.32(+1.15%) |
Nov 30, 2021 | 28.39 | 28.72 | 27.32 | 28.03 | 294,719 | -0.50(-1.74%) |
Nov 29, 2021 | 30.47 | 30.47 | 28.38 | 28.52 | 143,024 | -0.84(-2.86%) |
Nov 26, 2021 | 30.47 | 30.47 | 28.76 | 29.37 | 127,448 | -1.72(-5.52%) |
Nov 24, 2021 | 31.24 | 31.48 | 30.93 | 31.08 | 46,364 | -0.18(-0.58%) |
Nov 23, 2021 | 30.97 | 31.62 | 30.33 | 31.26 | 108,238 | +0.36(+1.17%) |
Nov 22, 2021 | 30.65 | 31.12 | 30.45 | 30.90 | 477,442 | +0.29(+0.95%) |
Nov 19, 2021 | 30.63 | 30.96 | 30.09 | 30.61 | 207,633 | -0.26(-0.83%) |
Nov 18, 2021 | 31.06 | 30.95 | 30.76 | 30.87 | 106,838 | -0.19(-0.61%) |
Nov 17, 2021 | 31.85 | 31.99 | 30.22 | 31.06 | 279,756 | -1.03(-3.21%) |
Nov 16, 2021 | 32.35 | 32.35 | 31.68 | 32.08 | 111,082 | -0.13(-0.40%) |
Nov 15, 2021 | 31.84 | 32.36 | 31.65 | 32.21 | 62,892 | +0.40(+1.27%) |
Nov 12, 2021 | 31.74 | 32.06 | 31.48 | 31.81 | 52,972 | +0.07(+0.22%) |
Nov 11, 2021 | 31.31 | 31.74 | 30.92 | 31.74 | 69,198 | +0.39(+1.26%) |
Nov 10, 2021 | 31.12 | 31.43 | 31.35 | 84,602 | +0.08(+0.25%) | |
Nov 09, 2021 | 30.39 | 31.40 | 30.39 | 31.27 | 67,398 | +0.19(+0.61%) |
Nov 08, 2021 | 31.54 | 31.54 | 30.75 | 31.08 | 62,221 | -0.35(-1.12%) |
Nov 05, 2021 | 30.13 | 31.70 | 29.63 | 31.43 | 162,324 | +2.04(+6.95%) |
Nov 04, 2021 | 29.98 | 30.03 | 29.00 | 29.39 | 96,741 | -0.36(-1.21%) |
Nov 03, 2021 | 29.65 | 30.03 | 28.82 | 29.75 | 84,210 | +0.10(+0.35%) |
Nov 02, 2021 | 30.25 | 30.80 | 29.61 | 29.65 | 71,599 | -0.49(-1.62%) |