Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.93 | 30.09 | 308,128 | -0.35(-1.15%) | ||
Jan 28, 2022 | 29.13 | 30.45 | 28.23 | 30.44 | 453,483 | +1.38(+4.75%) |
Jan 27, 2022 | 30.48 | 30.69 | 28.41 | 29.06 | 662,553 | -1.47(-4.81%) |
Jan 26, 2022 | 31.96 | 32.23 | 30.34 | 30.53 | 199,966 | -1.05(-3.32%) |
Jan 25, 2022 | 30.20 | 32.10 | 29.69 | 31.58 | 322,611 | +0.65(+2.10%) |
Jan 24, 2022 | 28.53 | 31.22 | 28.41 | 30.93 | 491,150 | +1.68(+5.74%) |
Jan 21, 2022 | 29.01 | 30.50 | 28.95 | 29.25 | 552,478 | -0.34(-1.15%) |
Jan 20, 2022 | 31.01 | 31.55 | 29.56 | 29.59 | 323,024 | -1.30(-4.21%) |
Jan 19, 2022 | 30.81 | 31.48 | 30.15 | 30.89 | 274,063 | +0.40(+1.31%) |
Jan 18, 2022 | 31.78 | 31.84 | 30.34 | 30.49 | 245,479 | -1.78(-5.52%) |
Jan 14, 2022 | 32.27 | 0 | -0.84(-2.54%) | |||
Jan 13, 2022 | 32.18 | 33.68 | 31.97 | 33.11 | 204,009 | +1.21(+3.79%) |
Jan 12, 2022 | 33.16 | 33.70 | 31.60 | 31.90 | 300,040 | -1.30(-3.92%) |
Jan 11, 2022 | 34.13 | 34.13 | 33.16 | 33.20 | 228,453 | -0.86(-2.52%) |
Jan 10, 2022 | 33.95 | 34.06 | 32.22 | 34.06 | 210,981 | +0.28(+0.83%) |
Jan 07, 2022 | 34.44 | 35.17 | 33.58 | 33.78 | 286,546 | -0.81(-2.34%) |
Jan 06, 2022 | 35.50 | 36.13 | 34.40 | 34.59 | 187,888 | -0.74(-2.09%) |
Jan 05, 2022 | 36.28 | 37.22 | 35.23 | 35.33 | 262,498 | -0.69(-1.92%) |
Jan 04, 2022 | 35.34 | 36.30 | 35.22 | 36.02 | 313,908 | +1.01(+2.88%) |
Jan 03, 2022 | 34.61 | 36.11 | 34.61 | 35.01 | 312,063 | +0.46(+1.33%) |
Dec 31, 2021 | 35.42 | 35.68 | 34.50 | 34.55 | 201,797 | -0.80(-2.26%) |
Dec 30, 2021 | 35.15 | 36.17 | 35.00 | 35.35 | 324,452 | +0.29(+0.83%) |
Dec 29, 2021 | 35.55 | 35.80 | 34.84 | 35.06 | 170,205 | -0.64(-1.79%) |
Dec 28, 2021 | 35.88 | 36.67 | 35.56 | 35.70 | 182,467 | -0.36(-1.00%) |
Dec 27, 2021 | 35.94 | 36.35 | 35.17 | 36.06 | 204,251 | -0.07(-0.19%) |
Dec 23, 2021 | 36.21 | 36.33 | 35.30 | 36.13 | 321,233 | +0.14(+0.39%) |
Dec 22, 2021 | 36.12 | 36.52 | 35.53 | 35.99 | 223,989 | -0.11(-0.30%) |
Dec 21, 2021 | 34.68 | 36.48 | 34.52 | 36.10 | 426,856 | +2.29(+6.77%) |
Dec 20, 2021 | 33.25 | 34.48 | 32.88 | 33.81 | 277,551 | -0.67(-1.94%) |
Dec 17, 2021 | 32.65 | 34.78 | 31.60 | 34.48 | 666,509 | +1.97(+6.06%) |
Dec 16, 2021 | 34.80 | 35.08 | 32.31 | 32.51 | 387,186 | -2.08(-6.01%) |
Dec 15, 2021 | 35.98 | 35.98 | 33.69 | 34.59 | 471,324 | -1.31(-3.65%) |
Dec 14, 2021 | 34.20 | 36.38 | 34.20 | 35.90 | 328,983 | +0.72(+2.05%) |
Dec 13, 2021 | 35.21 | 35.64 | 34.20 | 35.18 | 261,197 | -0.25(-0.71%) |
Dec 10, 2021 | 35.04 | 36.34 | 35.04 | 35.43 | 384,287 | -0.77(-2.13%) |
Dec 09, 2021 | 36.20 | 36.96 | 35.51 | 36.20 | 262,004 | -0.73(-1.98%) |
Dec 08, 2021 | 34.86 | 37.18 | 34.86 | 36.93 | 350,145 | +2.22(+6.40%) |
Dec 07, 2021 | 35.28 | 36.02 | 34.38 | 34.71 | 252,773 | -0.08(-0.23%) |
Dec 06, 2021 | 33.11 | 35.54 | 33.11 | 34.79 | 417,709 | +2.35(+7.24%) |
Dec 03, 2021 | 33.00 | 33.17 | 31.71 | 32.44 | 567,568 | -0.72(-2.17%) |
Dec 02, 2021 | 29.60 | 33.51 | 29.42 | 33.16 | 833,583 | +3.77(+12.83%) |
Dec 01, 2021 | 30.79 | 32.53 | 29.33 | 29.39 | 763,516 | -0.47(-1.57%) |
Nov 30, 2021 | 30.25 | 30.69 | 28.85 | 29.86 | 885,015 | -0.81(-2.64%) |
Nov 29, 2021 | 32.40 | 32.60 | 30.53 | 30.67 | 832,156 | -1.09(-3.43%) |
Nov 26, 2021 | 31.75 | 32.11 | 30.46 | 31.76 | 366,312 | -1.87(-5.56%) |
Nov 24, 2021 | 33.33 | 33.87 | 32.89 | 33.63 | 278,679 | -0.27(-0.79%) |
Nov 23, 2021 | 34.61 | 34.72 | 33.50 | 33.90 | 387,352 | +0.48(+1.43%) |
Nov 22, 2021 | 32.99 | 34.20 | 32.50 | 33.42 | 334,718 | +0.97(+2.99%) |
Nov 19, 2021 | 33.03 | 33.38 | 32.23 | 32.45 | 369,743 | -1.21(-3.59%) |
Nov 18, 2021 | 34.80 | 33.66 | 33.42 | 33.66 | 253,679 | -1.08(-3.11%) |
Nov 17, 2021 | 34.42 | 35.16 | 34.03 | 34.74 | 312,572 | +0.12(+0.35%) |
Nov 16, 2021 | 34.40 | 34.69 | 33.87 | 34.62 | 260,580 | -0.23(-0.66%) |
Nov 15, 2021 | 35.14 | 35.53 | 34.63 | 34.85 | 235,154 | -0.14(-0.40%) |
Nov 12, 2021 | 35.68 | 35.72 | 34.77 | 34.99 | 332,979 | -0.67(-1.88%) |
Nov 11, 2021 | 36.30 | 36.77 | 35.33 | 35.66 | 280,037 | -0.78(-2.14%) |
Nov 10, 2021 | 36.46 | 36.44 | 200,034 | -0.46(-1.25%) | ||
Nov 09, 2021 | 36.23 | 36.93 | 35.70 | 36.90 | 228,799 | +0.68(+1.88%) |
Nov 08, 2021 | 37.59 | 37.59 | 36.17 | 36.22 | 327,518 | -1.28(-3.41%) |
Nov 05, 2021 | 35.42 | 37.64 | 35.42 | 37.50 | 424,690 | +3.03(+8.79%) |
Nov 04, 2021 | 34.57 | 35.66 | 34.38 | 34.47 | 357,237 | -0.09(-0.26%) |
Nov 03, 2021 | 33.05 | 35.12 | 33.05 | 34.56 | 452,819 | +1.36(+4.10%) |
Nov 02, 2021 | 34.24 | 34.24 | 32.60 | 33.20 | 704,063 | -1.18(-3.43%) |