Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.00 | 29.88 | 16,037 | +0.72(+2.47%) | ||
Jan 28, 2022 | 28.21 | 29.73 | 27.90 | 29.16 | 30,872 | +1.14(+4.07%) |
Jan 27, 2022 | 28.03 | 28.96 | 27.00 | 28.02 | 21,021 | +1.07(+3.97%) |
Jan 26, 2022 | 26.59 | 27.78 | 26.44 | 26.95 | 18,331 | +0.80(+3.06%) |
Jan 25, 2022 | 26.49 | 27.19 | 25.43 | 26.15 | 19,236 | -0.95(-3.51%) |
Jan 24, 2022 | 25.50 | 27.10 | 24.23 | 27.10 | 41,920 | +1.54(+6.03%) |
Jan 21, 2022 | 26.29 | 27.22 | 25.50 | 25.56 | 7,832 | -0.72(-2.74%) |
Jan 20, 2022 | 25.60 | 27.25 | 25.60 | 26.28 | 22,362 | +0.89(+3.51%) |
Jan 19, 2022 | 26.33 | 26.33 | 25.23 | 25.39 | 6,415 | +0.34(+1.36%) |
Jan 18, 2022 | 26.58 | 26.74 | 24.44 | 25.05 | 10,991 | -1.81(-6.74%) |
Jan 14, 2022 | 26.86 | 0 | -1.59(-5.59%) | |||
Jan 13, 2022 | 28.88 | 30.62 | 27.52 | 28.45 | 47,996 | -0.23(-0.80%) |
Jan 12, 2022 | 27.84 | 28.81 | 27.56 | 28.68 | 13,385 | +0.96(+3.46%) |
Jan 11, 2022 | 27.63 | 28.85 | 27.51 | 27.72 | 11,237 | -0.49(-1.74%) |
Jan 10, 2022 | 27.10 | 28.55 | 27.10 | 28.21 | 19,824 | +0.49(+1.77%) |
Jan 07, 2022 | 27.39 | 28.50 | 27.27 | 27.72 | 11,580 | -0.20(-0.72%) |
Jan 06, 2022 | 26.40 | 27.92 | 25.55 | 27.92 | 14,829 | +1.66(+6.32%) |
Jan 05, 2022 | 27.99 | 28.88 | 26.15 | 26.26 | 19,063 | -1.39(-5.03%) |
Jan 04, 2022 | 27.05 | 28.71 | 25.85 | 27.65 | 32,099 | +0.26(+0.95%) |
Jan 03, 2022 | 28.02 | 28.97 | 27.39 | 27.39 | 20,792 | -1.61(-5.55%) |
Dec 31, 2021 | 28.86 | 29.81 | 28.46 | 29.00 | 14,600 | +0.12(+0.42%) |
Dec 30, 2021 | 27.88 | 29.34 | 26.99 | 28.88 | 12,625 | +0.82(+2.92%) |
Dec 29, 2021 | 28.09 | 29.35 | 27.30 | 28.06 | 17,918 | -0.12(-0.43%) |
Dec 28, 2021 | 27.99 | 28.25 | 27.51 | 28.18 | 14,680 | +0.33(+1.18%) |
Dec 27, 2021 | 27.72 | 28.84 | 26.50 | 27.85 | 28,652 | +0.45(+1.64%) |
Dec 23, 2021 | 25.22 | 28.92 | 25.22 | 27.40 | 29,085 | +2.00(+7.87%) |
Dec 22, 2021 | 24.70 | 25.40 | 24.13 | 25.40 | 9,985 | +0.50(+2.01%) |
Dec 21, 2021 | 22.97 | 26.38 | 22.97 | 24.90 | 44,975 | +1.93(+8.40%) |
Dec 20, 2021 | 22.37 | 22.97 | 21.61 | 22.97 | 15,759 | +0.02(+0.09%) |
Dec 17, 2021 | 22.23 | 22.98 | 21.95 | 22.95 | 12,031 | +0.23(+1.01%) |
Dec 16, 2021 | 22.98 | 22.98 | 22.64 | 22.72 | 20,342 | -0.48(-2.07%) |
Dec 15, 2021 | 24.50 | 24.73 | 22.51 | 23.20 | 18,676 | -0.24(-1.02%) |
Dec 14, 2021 | 24.10 | 25.34 | 22.29 | 23.44 | 39,592 | -0.79(-3.26%) |
Dec 13, 2021 | 24.00 | 26.51 | 23.73 | 24.23 | 38,482 | -1.05(-4.15%) |
Dec 10, 2021 | 28.01 | 28.58 | 24.80 | 25.28 | 29,721 | -3.02(-10.67%) |
Dec 09, 2021 | 28.07 | 28.89 | 28.01 | 28.30 | 5,447 | +0.14(+0.50%) |
Dec 08, 2021 | 27.75 | 28.84 | 27.75 | 28.16 | 11,023 | +0.84(+3.07%) |
Dec 07, 2021 | 24.75 | 27.41 | 24.75 | 27.32 | 9,089 | +2.57(+10.38%) |
Dec 06, 2021 | 27.52 | 27.52 | 24.21 | 24.75 | 53,093 | -3.12(-11.19%) |
Dec 03, 2021 | 27.28 | 28.98 | 27.28 | 27.87 | 18,377 | +0.60(+2.20%) |
Dec 02, 2021 | 29.20 | 29.20 | 25.64 | 27.27 | 42,001 | -2.09(-7.12%) |
Dec 01, 2021 | 28.51 | 30.08 | 28.51 | 29.36 | 9,218 | +0.56(+1.94%) |
Nov 30, 2021 | 29.00 | 30.25 | 28.80 | 28.80 | 8,973 | -1.08(-3.61%) |
Nov 29, 2021 | 29.86 | 30.97 | 29.40 | 29.88 | 19,457 | +0.57(+1.94%) |
Nov 26, 2021 | 28.84 | 29.86 | 28.50 | 29.31 | 23,912 | -0.65(-2.17%) |
Nov 24, 2021 | 30.75 | 30.75 | 29.78 | 29.96 | 11,537 | -0.88(-2.85%) |
Nov 23, 2021 | 30.71 | 30.84 | 29.06 | 30.84 | 47,839 | +0.71(+2.36%) |
Nov 22, 2021 | 30.79 | 30.79 | 28.66 | 30.13 | 26,761 | -0.66(-2.14%) |
Nov 19, 2021 | 29.22 | 30.99 | 29.16 | 30.79 | 32,800 | +1.39(+4.73%) |
Nov 18, 2021 | 29.70 | 29.55 | 29.07 | 29.40 | 52,551 | -0.24(-0.81%) |
Nov 17, 2021 | 29.69 | 29.82 | 28.70 | 29.64 | 94,390 | +0.12(+0.41%) |
Nov 16, 2021 | 28.18 | 29.59 | 28.00 | 29.52 | 61,009 | +2.43(+8.97%) |
Nov 15, 2021 | 26.20 | 28.95 | 26.20 | 27.09 | 52,315 | +1.43(+5.57%) |
Nov 12, 2021 | 25.00 | 25.82 | 24.94 | 25.66 | 25,133 | +0.78(+3.14%) |
Nov 11, 2021 | 22.49 | 24.88 | 22.49 | 24.88 | 26,238 | +2.35(+10.43%) |
Nov 10, 2021 | 22.04 | 22.53 | 19,418 | +0.28(+1.26%) | ||
Nov 09, 2021 | 22.85 | 23.24 | 21.75 | 22.25 | 23,047 | -0.30(-1.33%) |
Nov 08, 2021 | 21.76 | 22.82 | 21.76 | 22.55 | 16,472 | +0.67(+3.06%) |
Nov 05, 2021 | 20.50 | 22.87 | 20.50 | 21.88 | 109,269 | +3.47(+18.85%) |
Nov 04, 2021 | 17.69 | 18.46 | 17.16 | 18.41 | 27,904 | +0.71(+4.01%) |
Nov 03, 2021 | 17.11 | 17.79 | 16.82 | 17.70 | 40,412 | +0.37(+2.14%) |
Nov 02, 2021 | 16.81 | 17.89 | 16.81 | 17.33 | 16,299 | -0.19(-1.08%) |