Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.15 | 29.43 | 29.38 | 94,650 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.90 | 29.52 | 28.55 | 29.57 | 80,333 | +0.41(+1.42%) |
Jan 27, 2022 | 29.06 | 29.70 | 28.72 | 29.15 | 121,211 | +0.05(+0.17%) |
Jan 26, 2022 | 30.00 | 30.62 | 28.85 | 29.10 | 62,230 | -0.65(-2.18%) |
Jan 25, 2022 | 29.54 | 29.88 | 28.43 | 29.75 | 91,554 | -0.17(-0.56%) |
Jan 24, 2022 | 28.90 | 30.10 | 28.67 | 29.92 | 126,304 | +0.45(+1.53%) |
Jan 21, 2022 | 29.23 | 30.09 | 28.99 | 29.47 | 112,982 | +0.07(+0.23%) |
Jan 20, 2022 | 29.51 | 30.13 | 29.26 | 29.40 | 65,267 | -0.24(-0.80%) |
Jan 19, 2022 | 29.91 | 29.91 | 29.27 | 29.63 | 55,436 | -0.18(-0.59%) |
Jan 18, 2022 | 30.71 | 30.80 | 29.76 | 29.81 | 53,501 | -1.12(-3.62%) |
Jan 14, 2022 | 30.93 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.49 | 31.33 | 30.49 | 30.93 | 69,582 | +0.58(+1.91%) |
Jan 12, 2022 | 31.44 | 31.63 | 30.30 | 30.35 | 77,425 | -0.79(-2.53%) |
Jan 11, 2022 | 31.35 | 31.35 | 30.50 | 31.14 | 120,712 | -0.03(-0.09%) |
Jan 10, 2022 | 31.17 | 31.53 | 30.79 | 31.17 | 57,026 | -0.20(-0.63%) |
Jan 07, 2022 | 32.10 | 32.16 | 31.32 | 31.37 | 41,247 | -0.76(-2.36%) |
Jan 06, 2022 | 32.66 | 32.94 | 32.05 | 32.12 | 88,326 | -0.59(-1.80%) |
Jan 05, 2022 | 31.87 | 33.12 | 31.87 | 32.71 | 107,800 | +1.06(+3.36%) |
Jan 04, 2022 | 31.63 | 32.43 | 31.59 | 31.65 | 72,875 | +0.08(+0.25%) |
Jan 03, 2022 | 30.96 | 31.88 | 30.96 | 31.57 | 50,628 | +0.80(+2.59%) |
Dec 31, 2021 | 30.48 | 30.94 | 30.48 | 30.78 | 31,263 | +0.12(+0.38%) |
Dec 30, 2021 | 31.13 | 31.32 | 30.61 | 30.66 | 32,637 | -0.40(-1.30%) |
Dec 29, 2021 | 30.78 | 31.37 | 30.42 | 31.06 | 61,187 | +0.21(+0.67%) |
Dec 28, 2021 | 30.95 | 31.24 | 30.82 | 30.85 | 40,802 | +0.03(+0.10%) |
Dec 27, 2021 | 30.50 | 30.95 | 30.34 | 30.82 | 45,830 | +0.28(+0.90%) |
Dec 23, 2021 | 30.47 | 30.80 | 30.39 | 30.55 | 47,817 | +0.37(+1.24%) |
Dec 22, 2021 | 30.29 | 30.49 | 29.90 | 30.18 | 58,556 | +0.16(+0.52%) |
Dec 21, 2021 | 29.28 | 30.20 | 29.25 | 30.02 | 88,745 | +1.17(+4.06%) |
Dec 20, 2021 | 28.79 | 29.01 | 27.69 | 28.85 | 125,103 | -0.34(-1.18%) |
Dec 17, 2021 | 29.95 | 30.21 | 29.03 | 29.19 | 393,747 | -0.95(-3.16%) |
Dec 16, 2021 | 30.55 | 31.06 | 29.92 | 30.15 | 73,543 | -0.32(-1.06%) |
Dec 15, 2021 | 29.92 | 30.62 | 29.57 | 30.47 | 110,615 | +0.56(+1.87%) |
Dec 14, 2021 | 30.04 | 30.82 | 29.82 | 29.91 | 100,449 | -0.30(-1.01%) |
Dec 13, 2021 | 30.99 | 31.13 | 30.16 | 30.21 | 99,378 | -1.04(-3.33%) |
Dec 10, 2021 | 31.34 | 31.58 | 30.73 | 31.26 | 62,750 | +0.17(+0.54%) |
Dec 09, 2021 | 31.32 | 31.41 | 30.91 | 31.09 | 86,300 | -0.68(-2.14%) |
Dec 08, 2021 | 31.90 | 32.17 | 31.66 | 31.77 | 46,076 | +0.20(+0.62%) |
Dec 07, 2021 | 31.90 | 32.56 | 31.47 | 31.57 | 114,439 | +0.01(+0.03%) |
Dec 06, 2021 | 30.95 | 31.98 | 30.95 | 31.56 | 78,390 | +1.14(+3.75%) |
Dec 03, 2021 | 30.46 | 30.76 | 29.75 | 30.42 | 82,407 | +0.22(+0.72%) |
Dec 02, 2021 | 29.24 | 30.43 | 29.24 | 30.20 | 81,238 | +1.00(+3.43%) |
Dec 01, 2021 | 30.52 | 30.72 | 29.12 | 29.20 | 78,531 | -0.49(-1.66%) |
Nov 30, 2021 | 29.66 | 29.98 | 28.69 | 29.69 | 145,076 | -0.53(-1.76%) |
Nov 29, 2021 | 31.36 | 31.36 | 30.14 | 30.22 | 86,805 | -0.77(-2.47%) |
Nov 26, 2021 | 30.94 | 31.04 | 29.82 | 30.99 | 61,186 | -1.24(-3.84%) |
Nov 24, 2021 | 32.45 | 32.57 | 32.20 | 32.23 | 32,241 | -0.26(-0.79%) |
Nov 23, 2021 | 31.86 | 32.69 | 31.86 | 32.49 | 60,405 | +0.62(+1.94%) |
Nov 22, 2021 | 32.03 | 32.47 | 31.67 | 31.87 | 113,819 | +0.10(+0.31%) |
Nov 19, 2021 | 32.02 | 32.13 | 31.53 | 31.77 | 71,683 | -0.71(-2.18%) |
Nov 18, 2021 | 32.75 | 32.46 | 32.25 | 32.48 | 187,038 | -0.16(-0.48%) |
Nov 17, 2021 | 33.21 | 33.21 | 32.41 | 32.63 | 116,327 | -0.80(-2.38%) |
Nov 16, 2021 | 33.72 | 33.75 | 33.22 | 33.43 | 162,239 | -0.40(-1.19%) |
Nov 15, 2021 | 34.30 | 34.30 | 33.39 | 33.83 | 121,259 | -0.19(-0.55%) |
Nov 12, 2021 | 34.34 | 34.71 | 33.60 | 34.02 | 124,714 | -0.18(-0.52%) |
Nov 11, 2021 | 33.46 | 35.18 | 33.37 | 34.20 | 138,115 | +0.91(+2.75%) |
Nov 10, 2021 | 32.53 | 33.28 | 150,999 | +0.55(+1.68%) | ||
Nov 09, 2021 | 32.51 | 33.19 | 31.86 | 32.73 | 167,106 | +0.13(+0.39%) |
Nov 08, 2021 | 32.90 | 33.35 | 32.26 | 32.60 | 135,098 | -0.29(-0.87%) |
Nov 05, 2021 | 32.38 | 33.15 | 32.01 | 32.89 | 128,855 | +1.23(+3.88%) |
Nov 04, 2021 | 34.41 | 34.97 | 31.53 | 31.66 | 293,556 | -4.77(-13.09%) |
Nov 03, 2021 | 34.94 | 36.81 | 34.94 | 36.43 | 126,421 | +1.38(+3.93%) |
Nov 02, 2021 | 35.23 | 35.26 | 34.78 | 35.05 | 51,540 | -0.13(-0.36%) |