Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.00 | 27.37 | 27.29 | 136,694 | +1.47(+5.68%) | |
Jan 28, 2022 | 26.13 | 26.13 | 25.04 | 25.82 | 182,860 | -0.05(-0.20%) |
Jan 27, 2022 | 26.77 | 27.22 | 25.78 | 25.87 | 89,147 | -0.63(-2.38%) |
Jan 26, 2022 | 26.56 | 27.51 | 26.21 | 26.50 | 87,662 | -0.31(-1.15%) |
Jan 25, 2022 | 27.18 | 27.18 | 26.22 | 26.81 | 150,933 | -0.55(-2.02%) |
Jan 24, 2022 | 27.05 | 27.37 | 26.44 | 27.37 | 98,738 | -0.01(-0.03%) |
Jan 21, 2022 | 27.69 | 28.13 | 27.37 | 27.37 | 100,688 | -0.49(-1.77%) |
Jan 20, 2022 | 28.33 | 28.46 | 27.79 | 27.87 | 136,034 | -0.45(-1.58%) |
Jan 19, 2022 | 28.78 | 28.93 | 28.29 | 28.32 | 66,326 | -0.34(-1.18%) |
Jan 18, 2022 | 28.89 | 29.24 | 28.51 | 28.65 | 57,894 | -0.35(-1.22%) |
Jan 14, 2022 | 29.01 | 0 | +0.14(+0.50%) | |||
Jan 13, 2022 | 28.76 | 29.26 | 28.74 | 28.86 | 61,220 | +0.05(+0.18%) |
Jan 12, 2022 | 29.02 | 29.07 | 28.58 | 28.81 | 172,925 | -0.24(-0.81%) |
Jan 11, 2022 | 29.41 | 29.75 | 28.84 | 29.05 | 72,817 | -0.35(-1.20%) |
Jan 10, 2022 | 29.80 | 29.97 | 29.24 | 29.40 | 247,582 | -0.40(-1.33%) |
Jan 07, 2022 | 29.81 | 30.04 | 29.60 | 29.80 | 89,446 | +0.03(+0.08%) |
Jan 06, 2022 | 30.70 | 30.70 | 29.34 | 29.77 | 191,572 | +0.20(+0.68%) |
Jan 05, 2022 | 30.70 | 30.70 | 29.56 | 29.57 | 78,081 | -0.81(-2.66%) |
Jan 04, 2022 | 29.93 | 30.72 | 29.91 | 30.38 | 78,404 | +0.62(+2.10%) |
Jan 03, 2022 | 29.31 | 30.13 | 29.15 | 29.76 | 62,962 | +0.53(+1.82%) |
Dec 31, 2021 | 29.07 | 29.28 | 28.80 | 29.23 | 49,783 | +0.24(+0.81%) |
Dec 30, 2021 | 29.09 | 29.33 | 28.95 | 28.99 | 36,203 | +0.02(+0.06%) |
Dec 29, 2021 | 28.85 | 29.03 | 28.33 | 28.97 | 45,260 | +0.16(+0.56%) |
Dec 28, 2021 | 28.86 | 29.07 | 28.56 | 28.81 | 60,082 | +0.04(+0.15%) |
Dec 27, 2021 | 28.35 | 28.80 | 27.94 | 28.77 | 75,637 | +0.35(+1.25%) |
Dec 23, 2021 | 28.69 | 28.90 | 28.31 | 28.42 | 81,757 | -0.09(-0.33%) |
Dec 22, 2021 | 28.07 | 28.51 | 27.91 | 28.51 | 117,364 | +0.45(+1.59%) |
Dec 21, 2021 | 28.11 | 28.49 | 27.85 | 28.06 | 91,044 | +0.24(+0.88%) |
Dec 20, 2021 | 28.33 | 28.33 | 27.30 | 27.82 | 138,121 | -0.87(-3.03%) |
Dec 17, 2021 | 28.52 | 28.78 | 27.88 | 28.69 | 175,443 | +0.12(+0.41%) |
Dec 16, 2021 | 28.67 | 28.76 | 28.42 | 28.57 | 98,001 | +0.14(+0.50%) |
Dec 15, 2021 | 28.42 | 28.61 | 27.99 | 28.42 | 120,176 | +0.00(+0.00%) |
Dec 14, 2021 | 28.37 | 28.94 | 28.00 | 28.42 | 163,594 | -0.30(-1.03%) |
Dec 13, 2021 | 29.23 | 29.33 | 28.54 | 28.72 | 88,517 | -0.33(-1.13%) |
Dec 10, 2021 | 28.88 | 29.39 | 28.61 | 29.05 | 63,331 | +0.35(+1.20%) |
Dec 09, 2021 | 29.07 | 29.07 | 28.39 | 28.70 | 83,586 | -0.49(-1.67%) |
Dec 08, 2021 | 28.27 | 29.45 | 28.15 | 29.19 | 92,240 | +0.81(+2.85%) |
Dec 07, 2021 | 28.88 | 29.01 | 28.30 | 28.38 | 226,547 | -0.30(-1.06%) |
Dec 06, 2021 | 28.62 | 29.29 | 28.49 | 28.69 | 84,834 | +0.40(+1.43%) |
Dec 03, 2021 | 28.67 | 28.67 | 27.94 | 28.28 | 94,430 | -0.31(-1.09%) |
Dec 02, 2021 | 28.13 | 29.64 | 27.89 | 28.59 | 95,920 | +0.75(+2.68%) |
Dec 01, 2021 | 28.09 | 28.36 | 27.62 | 27.85 | 171,530 | +0.32(+1.15%) |
Nov 30, 2021 | 27.89 | 28.21 | 26.84 | 27.53 | 300,026 | -0.49(-1.74%) |
Nov 29, 2021 | 29.93 | 29.93 | 27.88 | 28.02 | 145,599 | -0.83(-2.86%) |
Nov 26, 2021 | 29.93 | 29.93 | 28.26 | 28.85 | 129,743 | -1.69(-5.52%) |
Nov 24, 2021 | 30.69 | 30.93 | 30.38 | 30.53 | 47,199 | -0.18(-0.58%) |
Nov 23, 2021 | 30.42 | 31.06 | 29.79 | 30.71 | 110,187 | +0.35(+1.17%) |
Nov 22, 2021 | 30.11 | 30.57 | 29.92 | 30.35 | 486,040 | +0.29(+0.95%) |
Nov 19, 2021 | 30.08 | 30.41 | 29.55 | 30.07 | 211,372 | -0.25(-0.83%) |
Nov 18, 2021 | 30.51 | 30.40 | 30.22 | 30.32 | 108,762 | -0.19(-0.61%) |
Nov 17, 2021 | 31.29 | 31.42 | 29.69 | 30.51 | 284,793 | -1.01(-3.21%) |
Nov 16, 2021 | 31.78 | 31.78 | 31.12 | 31.52 | 113,083 | -0.13(-0.40%) |
Nov 15, 2021 | 31.27 | 31.79 | 31.09 | 31.64 | 64,024 | +0.40(+1.27%) |
Nov 12, 2021 | 31.18 | 31.49 | 30.93 | 31.25 | 53,926 | +0.07(+0.22%) |
Nov 11, 2021 | 30.76 | 31.18 | 30.37 | 31.18 | 70,444 | +0.39(+1.26%) |
Nov 10, 2021 | 30.57 | 30.88 | 30.79 | 86,125 | +0.08(+0.25%) | |
Nov 09, 2021 | 29.85 | 30.84 | 29.85 | 30.72 | 68,612 | +0.19(+0.61%) |
Nov 08, 2021 | 30.98 | 30.98 | 30.21 | 30.53 | 63,342 | -0.35(-1.12%) |
Nov 05, 2021 | 29.60 | 31.14 | 29.11 | 30.88 | 165,247 | +2.01(+6.95%) |
Nov 04, 2021 | 29.45 | 29.49 | 28.49 | 28.87 | 98,483 | -0.35(-1.21%) |
Nov 03, 2021 | 29.12 | 29.50 | 28.31 | 29.23 | 85,727 | +0.10(+0.35%) |
Nov 02, 2021 | 29.71 | 30.26 | 29.08 | 29.12 | 72,888 | -0.48(-1.62%) |