Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.45 | 28.68 | 838,838 | +1.23(+4.48%) | ||
Jan 28, 2022 | 26.60 | 27.45 | 26.00 | 27.45 | 1,586,564 | +0.62(+2.33%) |
Jan 27, 2022 | 28.50 | 28.50 | 26.59 | 26.82 | 1,797,358 | -1.25(-4.47%) |
Jan 26, 2022 | 28.80 | 29.38 | 27.75 | 28.08 | 722,654 | +0.26(+0.95%) |
Jan 25, 2022 | 27.84 | 28.52 | 27.34 | 27.82 | 944,756 | -0.98(-3.42%) |
Jan 24, 2022 | 27.44 | 28.85 | 27.06 | 28.80 | 1,254,340 | +0.66(+2.36%) |
Jan 21, 2022 | 28.34 | 29.44 | 28.05 | 28.14 | 1,270,092 | -0.88(-3.02%) |
Jan 20, 2022 | 30.53 | 30.95 | 28.95 | 29.01 | 1,615,220 | -1.60(-5.23%) |
Jan 19, 2022 | 32.76 | 32.76 | 30.55 | 30.61 | 1,565,504 | -2.11(-6.43%) |
Jan 18, 2022 | 32.50 | 33.24 | 32.06 | 32.72 | 1,220,504 | -0.41(-1.24%) |
Jan 14, 2022 | 33.12 | 0 | +1.57(+4.99%) | |||
Jan 13, 2022 | 32.67 | 33.00 | 31.45 | 31.55 | 857,508 | -0.44(-1.38%) |
Jan 12, 2022 | 33.30 | 33.30 | 31.82 | 31.99 | 772,994 | -0.90(-2.74%) |
Jan 11, 2022 | 33.02 | 33.44 | 32.20 | 32.89 | 1,216,196 | -0.28(-0.84%) |
Jan 10, 2022 | 31.41 | 33.48 | 30.60 | 33.17 | 1,815,510 | +0.87(+2.69%) |
Jan 07, 2022 | 31.62 | 33.12 | 31.34 | 32.30 | 1,546,922 | +0.24(+0.75%) |
Jan 06, 2022 | 30.86 | 32.44 | 29.93 | 32.06 | 2,060,196 | +1.30(+4.23%) |
Jan 05, 2022 | 34.56 | 34.73 | 29.50 | 30.76 | 7,188,988 | -5.60(-15.40%) |
Jan 04, 2022 | 36.55 | 37.00 | 35.03 | 36.36 | 1,668,144 | +0.01(+0.02%) |
Jan 03, 2022 | 36.18 | 37.25 | 35.49 | 36.35 | 1,130,076 | +0.86(+2.42%) |
Dec 31, 2021 | 35.44 | 36.00 | 35.38 | 35.49 | 746,546 | +0.14(+0.41%) |
Dec 30, 2021 | 35.84 | 36.20 | 34.97 | 35.35 | 695,278 | -0.41(-1.15%) |
Dec 29, 2021 | 35.29 | 36.08 | 34.91 | 35.76 | 697,752 | +0.58(+1.65%) |
Dec 28, 2021 | 36.13 | 36.21 | 34.68 | 35.18 | 733,396 | -0.54(-1.51%) |
Dec 27, 2021 | 34.00 | 35.76 | 33.80 | 35.72 | 1,643,806 | +2.35(+7.06%) |
Dec 23, 2021 | 32.79 | 33.93 | 32.59 | 33.37 | 800,738 | +0.72(+2.21%) |
Dec 22, 2021 | 31.33 | 32.65 | 31.23 | 32.65 | 939,668 | +1.15(+3.63%) |
Dec 21, 2021 | 31.07 | 31.53 | 30.55 | 31.50 | 867,604 | +1.14(+3.75%) |
Dec 20, 2021 | 28.87 | 30.52 | 28.60 | 30.36 | 912,962 | +0.92(+3.12%) |
Dec 17, 2021 | 28.66 | 30.24 | 28.65 | 29.44 | 1,862,650 | +0.17(+0.56%) |
Dec 16, 2021 | 30.50 | 31.02 | 28.80 | 29.27 | 589,662 | -0.68(-2.25%) |
Dec 15, 2021 | 29.05 | 29.96 | 27.82 | 29.95 | 723,304 | +0.69(+2.35%) |
Dec 14, 2021 | 29.39 | 29.59 | 28.56 | 29.26 | 871,192 | -0.57(-1.90%) |
Dec 13, 2021 | 30.82 | 30.85 | 29.77 | 29.83 | 660,564 | -0.75(-2.44%) |
Dec 10, 2021 | 31.25 | 31.25 | 29.74 | 30.57 | 1,138,890 | -0.17(-0.55%) |
Dec 09, 2021 | 31.16 | 31.68 | 30.67 | 30.75 | 652,766 | -0.72(-2.30%) |
Dec 08, 2021 | 31.05 | 31.80 | 30.36 | 31.47 | 871,600 | +0.48(+1.55%) |
Dec 07, 2021 | 30.00 | 31.38 | 29.95 | 30.99 | 1,415,466 | +1.85(+6.34%) |
Dec 06, 2021 | 29.26 | 29.35 | 27.50 | 29.14 | 795,766 | +0.20(+0.68%) |
Dec 03, 2021 | 29.84 | 31.57 | 28.38 | 28.95 | 1,168,132 | -0.36(-1.21%) |
Dec 02, 2021 | 29.15 | 29.58 | 28.09 | 29.30 | 1,313,980 | +0.10(+0.34%) |
Dec 01, 2021 | 29.09 | 30.30 | 29.00 | 29.20 | 2,051,078 | +0.69(+2.42%) |
Nov 30, 2021 | 28.88 | 29.29 | 27.91 | 28.51 | 576,232 | -0.63(-2.18%) |
Nov 29, 2021 | 29.73 | 29.88 | 28.79 | 29.14 | 762,500 | +0.31(+1.08%) |
Nov 26, 2021 | 29.14 | 29.70 | 27.61 | 28.84 | 978,698 | -1.34(-4.42%) |
Nov 24, 2021 | 29.25 | 30.20 | 28.54 | 30.17 | 925,796 | +0.80(+2.72%) |
Nov 23, 2021 | 28.70 | 29.76 | 27.83 | 29.37 | 866,422 | +0.43(+1.50%) |
Nov 22, 2021 | 29.16 | 29.93 | 28.50 | 28.94 | 967,180 | -0.10(-0.34%) |
Nov 19, 2021 | 29.21 | 29.82 | 28.99 | 29.04 | 629,752 | -0.17(-0.58%) |
Nov 18, 2021 | 29.32 | 29.25 | 28.80 | 29.20 | 841,604 | +0.11(+0.40%) |
Nov 17, 2021 | 29.79 | 29.79 | 28.91 | 29.09 | 854,126 | -0.68(-2.28%) |
Nov 16, 2021 | 29.09 | 29.95 | 28.76 | 29.77 | 658,134 | +0.59(+2.02%) |
Nov 15, 2021 | 30.25 | 30.31 | 29.09 | 29.18 | 754,078 | -0.75(-2.51%) |
Nov 12, 2021 | 30.15 | 30.37 | 29.61 | 29.93 | 709,982 | -0.09(-0.28%) |
Nov 11, 2021 | 29.20 | 30.16 | 29.10 | 30.02 | 983,298 | +1.31(+4.56%) |
Nov 10, 2021 | 29.70 | 28.70 | 1,973,130 | -0.90(-3.04%) | ||
Nov 09, 2021 | 29.25 | 29.84 | 28.64 | 29.61 | 835,776 | +0.48(+1.67%) |
Nov 08, 2021 | 29.43 | 29.72 | 28.92 | 29.12 | 745,760 | +0.11(+0.38%) |
Nov 05, 2021 | 28.41 | 29.78 | 28.30 | 29.01 | 1,147,916 | +0.80(+2.84%) |
Nov 04, 2021 | 28.11 | 28.64 | 27.81 | 28.21 | 709,188 | +0.10(+0.36%) |
Nov 03, 2021 | 27.66 | 28.32 | 27.52 | 28.11 | 584,280 | +0.27(+0.95%) |
Nov 02, 2021 | 27.88 | 28.07 | 27.36 | 27.84 | 438,816 | -0.01(-0.02%) |