Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.09 | 32.55 | 121,150 | +0.74(+2.33%) | ||
Jan 28, 2022 | 31.68 | 31.98 | 31.47 | 31.81 | 64,735 | -0.03(-0.09%) |
Jan 27, 2022 | 32.51 | 32.51 | 31.77 | 31.84 | 110,399 | -0.02(-0.06%) |
Jan 26, 2022 | 32.12 | 32.57 | 31.73 | 31.86 | 117,325 | -0.29(-0.90%) |
Jan 25, 2022 | 32.15 | 32.30 | 31.85 | 32.15 | 138,394 | -0.45(-1.38%) |
Jan 24, 2022 | 32.07 | 32.60 | 31.91 | 32.60 | 132,931 | -0.37(-1.12%) |
Jan 21, 2022 | 32.97 | 33.29 | 32.94 | 32.97 | 126,751 | -0.14(-0.42%) |
Jan 20, 2022 | 33.44 | 33.67 | 33.02 | 33.11 | 122,877 | -0.72(-2.13%) |
Jan 19, 2022 | 33.75 | 33.97 | 33.74 | 33.83 | 78,911 | +0.41(+1.23%) |
Jan 18, 2022 | 34.19 | 34.19 | 33.30 | 33.42 | 96,063 | -1.24(-3.58%) |
Jan 14, 2022 | 34.66 | 0 | -0.09(-0.26%) | |||
Jan 13, 2022 | 34.94 | 34.99 | 34.65 | 34.75 | 96,066 | -0.12(-0.34%) |
Jan 12, 2022 | 34.67 | 35.01 | 34.50 | 34.87 | 61,457 | +0.16(+0.46%) |
Jan 11, 2022 | 34.99 | 34.99 | 34.39 | 34.71 | 66,745 | -0.17(-0.50%) |
Jan 10, 2022 | 34.62 | 34.92 | 34.50 | 34.88 | 158,890 | +0.53(+1.56%) |
Jan 07, 2022 | 33.96 | 34.40 | 33.96 | 34.35 | 79,082 | -0.35(-1.01%) |
Jan 06, 2022 | 34.58 | 34.99 | 34.43 | 34.70 | 87,258 | -0.15(-0.43%) |
Jan 05, 2022 | 35.00 | 35.44 | 34.83 | 34.85 | 65,254 | -0.17(-0.49%) |
Jan 04, 2022 | 35.12 | 35.37 | 34.94 | 35.02 | 61,272 | -0.23(-0.67%) |
Jan 03, 2022 | 35.06 | 35.59 | 34.90 | 35.26 | 115,214 | +0.54(+1.54%) |
Dec 31, 2021 | 33.83 | 34.78 | 33.83 | 34.72 | 62,485 | +0.18(+0.52%) |
Dec 30, 2021 | 34.58 | 34.67 | 34.43 | 34.54 | 86,421 | +0.05(+0.14%) |
Dec 29, 2021 | 34.44 | 34.50 | 34.26 | 34.49 | 56,886 | +0.33(+0.97%) |
Dec 28, 2021 | 34.14 | 34.50 | 33.97 | 34.16 | 50,519 | -0.05(-0.15%) |
Dec 27, 2021 | 34.48 | 34.48 | 33.92 | 34.21 | 71,268 | +0.20(+0.60%) |
Dec 23, 2021 | 33.88 | 34.21 | 33.77 | 34.01 | 143,106 | -0.24(-0.70%) |
Dec 22, 2021 | 33.65 | 34.34 | 33.65 | 34.25 | 816,914 | +0.75(+2.24%) |
Dec 21, 2021 | 33.18 | 33.52 | 32.97 | 33.50 | 167,732 | +0.53(+1.61%) |
Dec 20, 2021 | 32.69 | 33.00 | 32.66 | 32.97 | 435,986 | +0.21(+0.66%) |
Dec 17, 2021 | 33.15 | 33.37 | 32.73 | 32.76 | 127,391 | -0.54(-1.64%) |
Dec 16, 2021 | 33.30 | 33.45 | 33.05 | 33.30 | 116,243 | +0.12(+0.36%) |
Dec 15, 2021 | 32.81 | 33.20 | 32.79 | 33.18 | 58,941 | +0.46(+1.41%) |
Dec 14, 2021 | 32.68 | 32.85 | 32.68 | 32.72 | 121,426 | +0.76(+2.38%) |
Dec 13, 2021 | 32.01 | 32.37 | 31.76 | 31.96 | 122,566 | +0.63(+2.02%) |
Dec 10, 2021 | 31.32 | 31.43 | 31.18 | 31.33 | 201,718 | -0.13(-0.43%) |
Dec 09, 2021 | 31.71 | 31.73 | 31.34 | 31.46 | 122,238 | -0.40(-1.26%) |
Dec 08, 2021 | 31.73 | 32.71 | 31.60 | 31.86 | 75,763 | +0.34(+1.08%) |
Dec 07, 2021 | 31.60 | 31.88 | 31.50 | 31.52 | 147,038 | -0.20(-0.61%) |
Dec 06, 2021 | 31.28 | 31.84 | 31.28 | 31.71 | 131,536 | +0.70(+2.24%) |
Dec 03, 2021 | 31.08 | 31.17 | 30.69 | 31.02 | 107,139 | -0.21(-0.67%) |
Dec 02, 2021 | 30.98 | 31.27 | 30.94 | 31.23 | 150,748 | +0.32(+1.04%) |
Dec 01, 2021 | 31.51 | 31.70 | 30.90 | 30.91 | 114,937 | -0.28(-0.90%) |
Nov 30, 2021 | 32.04 | 32.04 | 31.41 | 31.19 | 114,691 | -1.19(-3.68%) |
Nov 29, 2021 | 32.58 | 32.69 | 32.18 | 32.38 | 66,510 | +0.09(+0.28%) |
Nov 26, 2021 | 32.18 | 32.69 | 32.07 | 32.29 | 43,533 | -0.13(-0.40%) |
Nov 24, 2021 | 31.88 | 32.42 | 31.88 | 32.42 | 66,118 | +0.24(+0.75%) |
Nov 23, 2021 | 32.26 | 32.33 | 31.93 | 32.18 | 51,935 | -0.41(-1.26%) |
Nov 22, 2021 | 32.69 | 33.14 | 32.51 | 32.59 | 81,265 | -0.29(-0.88%) |
Nov 19, 2021 | 33.15 | 33.24 | 32.79 | 32.88 | 51,858 | -0.79(-2.35%) |
Nov 18, 2021 | 33.62 | 33.67 | 33.61 | 33.67 | 52,882 | +0.05(+0.16%) |
Nov 17, 2021 | 33.67 | 33.72 | 33.53 | 33.62 | 50,801 | -0.38(-1.13%) |
Nov 16, 2021 | 34.08 | 34.26 | 33.93 | 34.00 | 65,511 | -0.16(-0.47%) |
Nov 15, 2021 | 34.05 | 34.40 | 34.05 | 34.16 | 49,241 | -0.02(-0.06%) |
Nov 12, 2021 | 34.06 | 34.22 | 34.00 | 34.18 | 34,250 | +0.40(+1.18%) |
Nov 11, 2021 | 33.81 | 33.96 | 33.77 | 33.78 | 42,280 | -0.02(-0.07%) |
Nov 10, 2021 | 34.27 | 33.80 | 40,710 | -0.51(-1.49%) | ||
Nov 09, 2021 | 34.47 | 34.55 | 34.24 | 34.32 | 61,385 | +0.15(+0.43%) |
Nov 08, 2021 | 34.42 | 34.42 | 34.08 | 34.17 | 44,330 | -0.09(-0.26%) |
Nov 05, 2021 | 34.24 | 34.37 | 34.12 | 34.26 | 43,868 | -0.07(-0.20%) |
Nov 04, 2021 | 34.40 | 34.40 | 34.16 | 34.33 | 53,702 | -0.38(-1.09%) |
Nov 03, 2021 | 34.13 | 34.71 | 34.03 | 34.71 | 72,415 | +0.11(+0.32%) |
Nov 02, 2021 | 34.46 | 34.65 | 34.38 | 34.60 | 41,098 | +0.50(+1.48%) |