Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.32 | 29.73 | 151,642 | +0.41(+1.40%) | ||
Jan 28, 2022 | 29.05 | 29.38 | 28.12 | 29.32 | 158,142 | +0.31(+1.07%) |
Jan 27, 2022 | 29.47 | 29.96 | 28.83 | 29.01 | 164,355 | -0.33(-1.12%) |
Jan 26, 2022 | 30.35 | 30.41 | 29.25 | 29.34 | 134,769 | -0.75(-2.49%) |
Jan 25, 2022 | 30.93 | 31.32 | 29.90 | 30.09 | 126,106 | -1.16(-3.71%) |
Jan 24, 2022 | 29.63 | 31.59 | 29.57 | 31.25 | 453,208 | +1.17(+3.89%) |
Jan 21, 2022 | 29.97 | 30.54 | 29.77 | 30.08 | 220,811 | -0.07(-0.23%) |
Jan 20, 2022 | 30.60 | 31.85 | 29.93 | 30.15 | 674,146 | -0.29(-0.95%) |
Jan 19, 2022 | 30.78 | 31.15 | 29.79 | 30.44 | 467,303 | +0.02(+0.07%) |
Jan 18, 2022 | 30.57 | 31.01 | 29.68 | 30.42 | 281,027 | -0.38(-1.23%) |
Jan 14, 2022 | 30.80 | 0 | -0.16(-0.52%) | |||
Jan 13, 2022 | 31.16 | 32.09 | 30.89 | 30.96 | 145,028 | -0.51(-1.62%) |
Jan 12, 2022 | 31.12 | 31.97 | 30.88 | 31.47 | 229,669 | +0.37(+1.19%) |
Jan 11, 2022 | 29.30 | 31.43 | 29.30 | 31.10 | 305,683 | +1.56(+5.28%) |
Jan 10, 2022 | 29.00 | 29.58 | 26.19 | 29.54 | 856,819 | -2.93(-9.02%) |
Jan 07, 2022 | 32.92 | 33.45 | 32.14 | 32.47 | 216,134 | -0.85(-2.55%) |
Jan 06, 2022 | 34.09 | 34.63 | 32.77 | 33.32 | 157,384 | -0.51(-1.51%) |
Jan 05, 2022 | 34.05 | 34.90 | 33.66 | 33.83 | 175,883 | -0.17(-0.50%) |
Jan 04, 2022 | 34.23 | 34.39 | 33.30 | 34.00 | 165,306 | -0.23(-0.67%) |
Jan 03, 2022 | 34.17 | 34.52 | 33.27 | 34.23 | 145,619 | +0.23(+0.68%) |
Dec 31, 2021 | 33.33 | 34.20 | 32.97 | 34.00 | 151,000 | +0.60(+1.80%) |
Dec 30, 2021 | 33.68 | 34.59 | 33.14 | 33.40 | 160,007 | -0.39(-1.15%) |
Dec 29, 2021 | 33.60 | 34.23 | 33.13 | 33.79 | 305,417 | +0.23(+0.69%) |
Dec 28, 2021 | 33.11 | 33.94 | 33.11 | 33.56 | 124,373 | +0.04(+0.12%) |
Dec 27, 2021 | 32.72 | 33.63 | 31.91 | 33.52 | 167,142 | +0.87(+2.66%) |
Dec 23, 2021 | 32.41 | 33.28 | 32.29 | 32.65 | 89,732 | -0.04(-0.12%) |
Dec 22, 2021 | 32.25 | 32.69 | 31.84 | 32.69 | 84,034 | +0.47(+1.46%) |
Dec 21, 2021 | 32.02 | 32.87 | 32.01 | 32.22 | 145,351 | +0.66(+2.09%) |
Dec 20, 2021 | 32.25 | 32.30 | 30.87 | 31.56 | 157,365 | -1.30(-3.96%) |
Dec 17, 2021 | 31.78 | 33.24 | 31.41 | 32.86 | 796,649 | +0.95(+2.98%) |
Dec 16, 2021 | 33.30 | 33.98 | 31.90 | 31.91 | 222,712 | -1.11(-3.36%) |
Dec 15, 2021 | 32.57 | 33.50 | 32.09 | 33.02 | 342,817 | +0.47(+1.44%) |
Dec 14, 2021 | 32.92 | 33.73 | 31.74 | 32.55 | 205,200 | -0.90(-2.70%) |
Dec 13, 2021 | 34.31 | 34.31 | 33.05 | 33.45 | 192,809 | -1.03(-2.97%) |
Dec 10, 2021 | 34.17 | 35.08 | 33.88 | 34.48 | 199,772 | -0.21(-0.60%) |
Dec 09, 2021 | 34.63 | 35.82 | 34.17 | 34.69 | 352,577 | +1.61(+4.86%) |
Dec 08, 2021 | 32.35 | 33.52 | 32.00 | 33.08 | 122,085 | +0.68(+2.11%) |
Dec 07, 2021 | 31.85 | 32.81 | 31.62 | 32.40 | 268,179 | +0.76(+2.39%) |
Dec 06, 2021 | 30.78 | 32.10 | 30.22 | 31.64 | 186,067 | +0.92(+3.01%) |
Dec 03, 2021 | 31.22 | 32.34 | 30.44 | 30.72 | 228,134 | -0.44(-1.43%) |
Dec 02, 2021 | 29.65 | 31.54 | 29.28 | 31.16 | 355,523 | +1.50(+5.06%) |
Dec 01, 2021 | 30.81 | 31.74 | 29.56 | 29.66 | 187,477 | -0.89(-2.91%) |
Nov 30, 2021 | 31.36 | 31.36 | 29.98 | 30.55 | 230,897 | -0.65(-2.08%) |
Nov 29, 2021 | 32.54 | 32.58 | 31.10 | 31.20 | 216,593 | -0.68(-2.13%) |
Nov 26, 2021 | 33.24 | 33.54 | 31.34 | 31.88 | 126,655 | -1.68(-5.01%) |
Nov 24, 2021 | 33.50 | 34.13 | 33.01 | 33.56 | 160,483 | -0.38(-1.13%) |
Nov 23, 2021 | 33.11 | 34.18 | 32.40 | 33.94 | 246,096 | +0.87(+2.64%) |
Nov 22, 2021 | 33.25 | 34.36 | 32.75 | 33.07 | 287,327 | -0.08(-0.24%) |
Nov 19, 2021 | 33.81 | 34.39 | 32.79 | 33.15 | 391,337 | -0.86(-2.53%) |
Nov 18, 2021 | 33.04 | 34.08 | 32.19 | 34.01 | 475,587 | +0.95(+2.87%) |
Nov 17, 2021 | 33.41 | 33.85 | 32.76 | 33.06 | 196,479 | -0.40(-1.20%) |
Nov 16, 2021 | 34.11 | 34.46 | 33.19 | 33.46 | 243,799 | -0.80(-2.34%) |
Nov 15, 2021 | 34.03 | 34.44 | 33.65 | 34.26 | 225,385 | +0.35(+1.03%) |
Nov 12, 2021 | 35.12 | 35.38 | 33.63 | 33.91 | 135,541 | -0.90(-2.59%) |
Nov 11, 2021 | 36.49 | 36.51 | 34.66 | 34.81 | 121,333 | -1.57(-4.32%) |
Nov 10, 2021 | 36.38 | 36.38 | 190,421 | -0.02(-0.05%) | ||
Nov 09, 2021 | 37.06 | 37.06 | 35.96 | 36.40 | 282,245 | -1.02(-2.73%) |
Nov 08, 2021 | 37.07 | 39.74 | 36.87 | 37.42 | 304,664 | +0.50(+1.35%) |
Nov 05, 2021 | 40.49 | 40.49 | 36.25 | 36.92 | 581,852 | -1.96(-5.04%) |
Nov 04, 2021 | 39.18 | 39.48 | 38.10 | 38.88 | 207,285 | -0.40(-1.02%) |
Nov 03, 2021 | 38.44 | 39.68 | 38.44 | 39.28 | 300,774 | +0.90(+2.34%) |
Nov 02, 2021 | 40.03 | 40.03 | 37.68 | 38.38 | 336,869 | -1.28(-3.23%) |