Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.02 | 29.82 | 29.82 | 4,282 | +1.95(+6.98%) | |
Jan 28, 2022 | 27.09 | 27.88 | 26.79 | 27.88 | 1,821 | +0.75(+2.77%) |
Jan 27, 2022 | 28.80 | 28.80 | 27.13 | 27.13 | 7,431 | -1.52(-5.30%) |
Jan 26, 2022 | 29.48 | 30.48 | 28.55 | 28.64 | 4,836 | -0.57(-1.96%) |
Jan 25, 2022 | 29.11 | 29.66 | 28.60 | 29.22 | 5,418 | -0.52(-1.77%) |
Jan 24, 2022 | 28.25 | 29.74 | 27.52 | 29.74 | 10,360 | +0.62(+2.13%) |
Jan 21, 2022 | 29.68 | 29.83 | 29.12 | 29.12 | 4,354 | -0.70(-2.35%) |
Jan 20, 2022 | 31.18 | 31.43 | 29.82 | 29.82 | 2,526 | -0.66(-2.15%) |
Jan 19, 2022 | 30.84 | 31.38 | 30.48 | 30.48 | 1,851 | -0.35(-1.15%) |
Jan 18, 2022 | 32.29 | 32.29 | 30.83 | 30.83 | 3,815 | -2.11(-6.40%) |
Jan 14, 2022 | 32.94 | 0 | +0.69(+2.15%) | |||
Jan 13, 2022 | 33.51 | 33.58 | 32.24 | 32.24 | 2,799 | -1.18(-3.54%) |
Jan 12, 2022 | 33.63 | 33.91 | 33.43 | 33.43 | 7,474 | -1.16(-3.35%) |
Jan 11, 2022 | 34.58 | 34.68 | 34.58 | 34.58 | 605 | +0.48(+1.40%) |
Jan 10, 2022 | 34.17 | 34.17 | 33.22 | 34.11 | 4,679 | -0.40(-1.15%) |
Jan 07, 2022 | 34.91 | 34.95 | 34.50 | 34.50 | 3,367 | -0.79(-2.23%) |
Jan 06, 2022 | 35.60 | 35.67 | 34.88 | 35.29 | 3,851 | -0.61(-1.69%) |
Jan 05, 2022 | 38.08 | 38.30 | 35.90 | 35.90 | 7,205 | -2.25(-5.91%) |
Jan 04, 2022 | 39.45 | 39.45 | 37.94 | 38.15 | 3,355 | -1.57(-3.95%) |
Jan 03, 2022 | 38.43 | 39.72 | 38.43 | 39.72 | 2,095 | +1.33(+3.45%) |
Dec 31, 2021 | 38.99 | 38.99 | 38.38 | 38.39 | 3,166 | -0.49(-1.26%) |
Dec 30, 2021 | 38.96 | 39.42 | 38.88 | 38.88 | 1,216 | +0.47(+1.24%) |
Dec 29, 2021 | 38.35 | 38.47 | 38.11 | 38.40 | 5,191 | -0.33(-0.85%) |
Dec 28, 2021 | 39.31 | 40.19 | 38.73 | 38.73 | 1,940 | -0.75(-1.89%) |
Dec 27, 2021 | 39.89 | 39.89 | 39.48 | 39.48 | 1,275 | -1.05(-2.58%) |
Dec 23, 2021 | 39.60 | 40.68 | 39.60 | 40.53 | 4,709 | +0.99(+2.50%) |
Dec 22, 2021 | 39.26 | 39.62 | 39.09 | 39.54 | 4,652 | -0.05(-0.11%) |
Dec 21, 2021 | 39.23 | 39.58 | 39.23 | 39.58 | 853 | +0.20(+0.52%) |
Dec 20, 2021 | 38.86 | 39.45 | 38.54 | 39.38 | 1,712 | -0.08(-0.20%) |
Dec 17, 2021 | 37.43 | 39.57 | 37.06 | 39.46 | 4,243 | +1.66(+4.39%) |
Dec 16, 2021 | 39.01 | 39.09 | 37.54 | 37.80 | 17,035 | -0.98(-2.54%) |
Dec 15, 2021 | 36.79 | 38.78 | 36.60 | 38.78 | 1,493 | +1.56(+4.19%) |
Dec 14, 2021 | 37.81 | 37.96 | 37.18 | 37.22 | 2,560 | -1.03(-2.69%) |
Dec 13, 2021 | 38.06 | 38.45 | 38.06 | 38.25 | 2,052 | +0.27(+0.71%) |
Dec 10, 2021 | 39.25 | 39.25 | 37.97 | 37.98 | 1,676 | -0.89(-2.30%) |
Dec 09, 2021 | 39.78 | 39.78 | 38.87 | 38.87 | 7,251 | -1.51(-3.75%) |
Dec 08, 2021 | 39.78 | 40.71 | 39.78 | 40.39 | 30,906 | +0.86(+2.17%) |
Dec 07, 2021 | 39.40 | 40.48 | 39.40 | 39.53 | 6,995 | +1.87(+4.97%) |
Dec 06, 2021 | 37.37 | 37.84 | 37.33 | 37.66 | 976 | -0.14(-0.37%) |
Dec 03, 2021 | 38.86 | 38.98 | 37.80 | 37.80 | 2,154 | -1.98(-4.97%) |
Dec 02, 2021 | 38.86 | 39.78 | 38.49 | 39.78 | 2,905 | +0.88(+2.26%) |
Dec 01, 2021 | 40.01 | 40.01 | 38.90 | 38.90 | 265 | -1.56(-3.85%) |
Nov 30, 2021 | 39.85 | 40.45 | 39.11 | 40.45 | 1,877 | +0.50(+1.25%) |
Nov 29, 2021 | 41.28 | 41.33 | 39.95 | 39.95 | 2,151 | -0.56(-1.39%) |
Nov 26, 2021 | 41.08 | 41.08 | 40.20 | 40.51 | 1,661 | -1.42(-3.38%) |
Nov 24, 2021 | 41.40 | 41.93 | 41.40 | 41.93 | 713 | +0.48(+1.16%) |
Nov 23, 2021 | 41.64 | 41.64 | 40.75 | 41.45 | 697 | -0.23(-0.55%) |
Nov 22, 2021 | 42.42 | 42.86 | 41.68 | 41.68 | 4,379 | -1.27(-2.95%) |
Nov 19, 2021 | 42.97 | 43.25 | 42.95 | 42.95 | 2,003 | -0.25(-0.58%) |
Nov 18, 2021 | 43.21 | 43.77 | 43.06 | 43.20 | 3,638 | -0.56(-1.28%) |
Nov 17, 2021 | 43.95 | 44.03 | 43.72 | 43.76 | 2,878 | -0.68(-1.53%) |
Nov 16, 2021 | 44.30 | 44.59 | 44.00 | 44.44 | 2,499 | +0.13(+0.30%) |
Nov 15, 2021 | 45.15 | 45.15 | 44.29 | 44.30 | 3,419 | -0.80(-1.78%) |
Nov 12, 2021 | 45.08 | 45.11 | 44.67 | 45.11 | 2,066 | -0.16(-0.35%) |
Nov 11, 2021 | 45.40 | 45.40 | 45.27 | 45.27 | 697 | +0.09(+0.20%) |
Nov 10, 2021 | 46.74 | 45.18 | 2,701 | -1.15(-2.48%) | ||
Nov 09, 2021 | 46.61 | 46.61 | 45.97 | 46.33 | 5,109 | -0.78(-1.67%) |
Nov 08, 2021 | 47.60 | 47.63 | 46.96 | 47.11 | 4,432 | -0.27(-0.57%) |
Nov 05, 2021 | 47.72 | 47.83 | 46.82 | 47.38 | 47,365 | -0.25(-0.52%) |
Nov 04, 2021 | 47.64 | 47.92 | 47.17 | 47.63 | 35,690 | -0.10(-0.21%) |
Nov 03, 2021 | 46.83 | 47.73 | 46.83 | 47.73 | 29,318 | +1.24(+2.68%) |
Nov 02, 2021 | 45.81 | 46.49 | 45.66 | 46.48 | 3,968 | +0.74(+1.61%) |