Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.03 | 30.91 | 31.23 | 395,256 | -0.04(-0.12%) | |
Jan 28, 2022 | 30.96 | 31.27 | 30.81 | 31.27 | 300,860 | +0.30(+0.98%) |
Jan 27, 2022 | 31.01 | 31.38 | 30.80 | 30.97 | 449,278 | +0.11(+0.36%) |
Jan 26, 2022 | 31.24 | 31.27 | 30.60 | 30.85 | 575,398 | -0.37(-1.18%) |
Jan 25, 2022 | 31.31 | 31.43 | 30.96 | 31.22 | 693,278 | +1.46(+4.90%) |
Jan 24, 2022 | 29.53 | 29.82 | 29.15 | 29.77 | 500,526 | -0.43(-1.44%) |
Jan 21, 2022 | 30.45 | 30.52 | 30.17 | 30.20 | 426,123 | -0.67(-2.18%) |
Jan 20, 2022 | 31.15 | 31.34 | 30.84 | 30.87 | 420,699 | -0.28(-0.89%) |
Jan 19, 2022 | 31.37 | 31.46 | 31.13 | 31.15 | 508,741 | -0.83(-2.60%) |
Jan 18, 2022 | 32.20 | 32.21 | 31.81 | 31.98 | 759,107 | +0.78(+2.49%) |
Jan 14, 2022 | 31.21 | 0 | +0.74(+2.42%) | |||
Jan 13, 2022 | 30.63 | 30.70 | 30.35 | 30.47 | 320,404 | +0.15(+0.49%) |
Jan 12, 2022 | 30.26 | 30.37 | 30.21 | 30.32 | 168,754 | -0.08(-0.27%) |
Jan 11, 2022 | 30.19 | 30.48 | 30.19 | 30.40 | 298,923 | -0.08(-0.27%) |
Jan 10, 2022 | 30.25 | 30.67 | 30.04 | 30.49 | 732,839 | +0.54(+1.82%) |
Jan 07, 2022 | 29.40 | 29.97 | 29.40 | 29.94 | 835,450 | +0.50(+1.69%) |
Jan 06, 2022 | 29.45 | 29.73 | 29.24 | 29.44 | 636,944 | +0.34(+1.17%) |
Jan 05, 2022 | 29.33 | 29.66 | 29.09 | 29.10 | 827,902 | -0.89(-2.96%) |
Jan 04, 2022 | 29.62 | 30.07 | 29.62 | 29.99 | 504,727 | -0.13(-0.43%) |
Jan 03, 2022 | 29.78 | 30.13 | 29.71 | 30.12 | 604,015 | +0.15(+0.49%) |
Dec 31, 2021 | 29.80 | 30.05 | 29.71 | 29.97 | 283,847 | +0.13(+0.43%) |
Dec 30, 2021 | 30.00 | 30.08 | 29.83 | 29.84 | 139,171 | -0.18(-0.61%) |
Dec 29, 2021 | 30.03 | 30.09 | 29.91 | 30.02 | 277,460 | +0.34(+1.15%) |
Dec 28, 2021 | 29.60 | 29.82 | 29.59 | 29.68 | 281,309 | -0.12(-0.40%) |
Dec 27, 2021 | 29.80 | 29.80 | 29.54 | 29.80 | 293,442 | +0.19(+0.65%) |
Dec 23, 2021 | 29.52 | 29.63 | 29.39 | 29.61 | 384,726 | +0.49(+1.68%) |
Dec 22, 2021 | 28.80 | 29.12 | 28.64 | 29.12 | 367,324 | +0.60(+2.10%) |
Dec 21, 2021 | 28.33 | 28.65 | 28.33 | 28.52 | 428,364 | +0.58(+2.08%) |
Dec 20, 2021 | 27.99 | 27.99 | 27.68 | 27.94 | 422,524 | -0.23(-0.82%) |
Dec 17, 2021 | 28.43 | 28.44 | 28.08 | 28.17 | 543,923 | +0.06(+0.20%) |
Dec 16, 2021 | 28.02 | 28.30 | 27.98 | 28.11 | 392,343 | +0.36(+1.30%) |
Dec 15, 2021 | 27.90 | 27.91 | 27.50 | 27.75 | 601,774 | -0.54(-1.92%) |
Dec 14, 2021 | 28.43 | 28.55 | 28.28 | 28.30 | 456,436 | -0.02(-0.06%) |
Dec 13, 2021 | 28.07 | 28.49 | 28.07 | 28.32 | 407,210 | +0.17(+0.59%) |
Dec 10, 2021 | 28.21 | 28.36 | 28.00 | 28.15 | 477,121 | -0.21(-0.75%) |
Dec 09, 2021 | 28.67 | 28.73 | 28.33 | 28.36 | 771,421 | -0.74(-2.54%) |
Dec 08, 2021 | 28.88 | 29.19 | 28.88 | 29.10 | 206,233 | +0.06(+0.22%) |
Dec 07, 2021 | 28.98 | 29.22 | 28.91 | 29.04 | 354,716 | -0.06(-0.22%) |
Dec 06, 2021 | 28.66 | 29.28 | 28.60 | 29.10 | 530,432 | +1.02(+3.62%) |
Dec 03, 2021 | 28.24 | 28.27 | 27.97 | 28.09 | 298,273 | +0.04(+0.13%) |
Dec 02, 2021 | 28.09 | 28.20 | 27.96 | 28.05 | 334,816 | +0.29(+1.03%) |
Dec 01, 2021 | 27.98 | 28.15 | 27.73 | 27.76 | 827,661 | +0.23(+0.84%) |
Nov 30, 2021 | 27.79 | 27.99 | 27.77 | 27.53 | 590,979 | -0.37(-1.32%) |
Nov 29, 2021 | 27.89 | 27.94 | 27.63 | 27.90 | 584,127 | +0.13(+0.47%) |
Nov 26, 2021 | 28.16 | 28.19 | 27.73 | 27.77 | 359,260 | -0.94(-3.28%) |
Nov 24, 2021 | 28.55 | 28.85 | 28.51 | 28.71 | 756,410 | -0.29(-0.99%) |
Nov 23, 2021 | 28.77 | 29.11 | 28.77 | 29.00 | 361,585 | +0.25(+0.87%) |
Nov 22, 2021 | 28.57 | 29.02 | 28.44 | 28.75 | 317,610 | -0.15(-0.51%) |
Nov 19, 2021 | 29.17 | 29.24 | 28.87 | 28.90 | 299,043 | -0.70(-2.37%) |
Nov 18, 2021 | 29.51 | 29.65 | 29.52 | 29.60 | 265,381 | -0.05(-0.16%) |
Nov 17, 2021 | 29.57 | 29.83 | 29.57 | 29.65 | 232,056 | -0.58(-1.92%) |
Nov 16, 2021 | 30.58 | 30.68 | 30.22 | 30.23 | 228,834 | -0.20(-0.67%) |
Nov 15, 2021 | 30.51 | 30.66 | 30.40 | 30.43 | 190,001 | -0.16(-0.51%) |
Nov 12, 2021 | 30.64 | 30.75 | 30.46 | 30.59 | 297,140 | -0.10(-0.33%) |
Nov 11, 2021 | 30.56 | 30.76 | 30.51 | 30.69 | 307,726 | -0.50(-1.60%) |
Nov 10, 2021 | 31.31 | 31.18 | 31.19 | 212,002 | +0.04(+0.12%) | |
Nov 09, 2021 | 31.33 | 31.34 | 31.08 | 31.15 | 702,766 | -1.13(-3.49%) |
Nov 08, 2021 | 32.42 | 32.66 | 32.25 | 32.28 | 433,844 | -0.49(-1.49%) |
Nov 05, 2021 | 32.54 | 32.97 | 32.48 | 32.77 | 359,253 | +1.18(+3.74%) |
Nov 04, 2021 | 31.57 | 31.69 | 31.45 | 31.58 | 287,861 | +0.38(+1.21%) |
Nov 03, 2021 | 30.94 | 31.21 | 30.76 | 31.21 | 769,893 | -0.28(-0.88%) |
Nov 02, 2021 | 32.53 | 32.57 | 31.42 | 31.48 | 922,751 | +0.06(+0.18%) |