Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.37 | 26.79 | 87,847 | +0.74(+2.84%) | ||
Jan 28, 2022 | 25.96 | 27.50 | 25.04 | 26.05 | 68,248 | -0.62(-2.32%) |
Jan 27, 2022 | 27.02 | 27.48 | 25.32 | 26.67 | 32,405 | +0.12(+0.45%) |
Jan 26, 2022 | 27.20 | 27.73 | 26.51 | 26.55 | 29,733 | -0.01(-0.04%) |
Jan 25, 2022 | 27.52 | 28.00 | 26.10 | 26.56 | 98,802 | -1.38(-4.94%) |
Jan 24, 2022 | 28.00 | 28.45 | 27.01 | 27.94 | 111,967 | -0.92(-3.19%) |
Jan 21, 2022 | 29.34 | 30.41 | 28.47 | 28.86 | 24,000 | -1.09(-3.64%) |
Jan 20, 2022 | 30.13 | 31.00 | 28.57 | 29.95 | 52,174 | -0.15(-0.50%) |
Jan 19, 2022 | 30.57 | 31.35 | 29.59 | 30.10 | 65,226 | -1.08(-3.46%) |
Jan 18, 2022 | 29.80 | 31.29 | 28.65 | 31.18 | 37,330 | +0.59(+1.93%) |
Jan 14, 2022 | 30.59 | 0 | -0.40(-1.29%) | |||
Jan 13, 2022 | 32.65 | 33.92 | 30.89 | 30.99 | 29,570 | -1.53(-4.70%) |
Jan 12, 2022 | 32.25 | 33.50 | 31.79 | 32.52 | 46,669 | +0.02(+0.06%) |
Jan 11, 2022 | 33.20 | 34.65 | 31.70 | 32.50 | 26,919 | -0.71(-2.14%) |
Jan 10, 2022 | 32.52 | 33.92 | 31.82 | 33.21 | 60,656 | +0.05(+0.15%) |
Jan 07, 2022 | 34.22 | 35.30 | 32.77 | 33.16 | 28,489 | -1.39(-4.02%) |
Jan 06, 2022 | 34.90 | 35.75 | 32.56 | 34.55 | 38,656 | -0.67(-1.90%) |
Jan 05, 2022 | 37.57 | 37.57 | 34.68 | 35.22 | 67,561 | -2.34(-6.23%) |
Jan 04, 2022 | 38.53 | 38.61 | 36.76 | 37.56 | 39,222 | -0.96(-2.49%) |
Jan 03, 2022 | 40.02 | 40.02 | 38.16 | 38.52 | 27,435 | -1.17(-2.95%) |
Dec 31, 2021 | 40.94 | 40.97 | 39.16 | 39.69 | 85,365 | -1.13(-2.77%) |
Dec 30, 2021 | 40.17 | 41.22 | 39.87 | 40.82 | 32,744 | +0.65(+1.62%) |
Dec 29, 2021 | 41.22 | 41.68 | 39.68 | 40.17 | 33,421 | -1.10(-2.67%) |
Dec 28, 2021 | 41.70 | 41.97 | 40.01 | 41.27 | 47,955 | -0.45(-1.08%) |
Dec 27, 2021 | 39.60 | 42.48 | 39.25 | 41.72 | 80,978 | +2.40(+6.10%) |
Dec 23, 2021 | 38.30 | 39.41 | 38.21 | 39.32 | 27,669 | +1.57(+4.16%) |
Dec 22, 2021 | 37.35 | 38.00 | 37.24 | 37.75 | 11,127 | +0.88(+2.39%) |
Dec 21, 2021 | 36.37 | 38.83 | 36.37 | 36.87 | 69,404 | +0.63(+1.74%) |
Dec 20, 2021 | 37.19 | 37.89 | 35.00 | 36.24 | 68,135 | -1.78(-4.68%) |
Dec 17, 2021 | 33.63 | 39.50 | 33.16 | 38.02 | 229,720 | +3.65(+10.62%) |
Dec 16, 2021 | 37.81 | 38.75 | 33.98 | 34.37 | 84,274 | -3.45(-9.12%) |
Dec 15, 2021 | 38.81 | 39.25 | 37.52 | 37.82 | 101,415 | -0.91(-2.35%) |
Dec 14, 2021 | 38.16 | 39.24 | 37.80 | 38.73 | 34,738 | +0.02(+0.05%) |
Dec 13, 2021 | 38.88 | 39.14 | 37.82 | 38.71 | 37,069 | -0.29(-0.74%) |
Dec 10, 2021 | 39.00 | 39.00 | 37.61 | 39.00 | 36,525 | +0.49(+1.27%) |
Dec 09, 2021 | 39.08 | 40.00 | 38.51 | 38.51 | 17,633 | -1.13(-2.85%) |
Dec 08, 2021 | 39.25 | 39.87 | 38.63 | 39.64 | 19,866 | +0.43(+1.10%) |
Dec 07, 2021 | 38.34 | 39.35 | 38.06 | 39.21 | 52,941 | +1.62(+4.31%) |
Dec 06, 2021 | 37.14 | 38.25 | 37.14 | 37.59 | 16,683 | +0.35(+0.94%) |
Dec 03, 2021 | 38.86 | 38.86 | 36.86 | 37.24 | 36,596 | -1.57(-4.05%) |
Dec 02, 2021 | 37.21 | 38.81 | 35.88 | 38.81 | 23,318 | +1.88(+5.09%) |
Dec 01, 2021 | 36.77 | 37.68 | 36.00 | 36.93 | 67,624 | +0.57(+1.57%) |
Nov 30, 2021 | 36.33 | 36.65 | 34.76 | 36.36 | 27,696 | -0.46(-1.25%) |
Nov 29, 2021 | 37.12 | 37.25 | 36.20 | 36.82 | 19,802 | +0.19(+0.52%) |
Nov 26, 2021 | 36.00 | 36.63 | 35.82 | 36.63 | 6,298 | +0.24(+0.66%) |
Nov 24, 2021 | 36.70 | 37.25 | 36.13 | 36.39 | 38,250 | -0.68(-1.83%) |
Nov 23, 2021 | 37.81 | 37.81 | 36.03 | 37.07 | 44,508 | -0.81(-2.14%) |
Nov 22, 2021 | 40.92 | 40.92 | 37.41 | 37.88 | 60,036 | -2.56(-6.33%) |
Nov 19, 2021 | 38.38 | 40.48 | 37.03 | 40.44 | 33,057 | +2.19(+5.73%) |
Nov 18, 2021 | 34.89 | 38.31 | 37.65 | 38.25 | 143,286 | +2.05(+5.66%) |
Nov 17, 2021 | 35.11 | 36.35 | 35.01 | 36.20 | 29,323 | +1.10(+3.13%) |
Nov 16, 2021 | 34.84 | 35.96 | 34.13 | 35.10 | 56,652 | +0.20(+0.57%) |
Nov 15, 2021 | 34.59 | 35.00 | 34.29 | 34.90 | 32,786 | +0.00(+0.00%) |
Nov 12, 2021 | 35.64 | 35.79 | 34.62 | 34.90 | 10,002 | -0.48(-1.36%) |
Nov 11, 2021 | 34.69 | 36.00 | 34.04 | 35.38 | 27,462 | +0.48(+1.38%) |
Nov 10, 2021 | 31.30 | 34.90 | 21,422 | +0.01(+0.03%) | ||
Nov 09, 2021 | 35.25 | 35.55 | 34.51 | 34.89 | 15,036 | -0.35(-0.99%) |
Nov 08, 2021 | 35.25 | 35.51 | 34.60 | 35.24 | 16,680 | +0.24(+0.69%) |
Nov 05, 2021 | 35.00 | 35.85 | 33.38 | 35.00 | 19,002 | +0.19(+0.55%) |
Nov 04, 2021 | 35.02 | 36.00 | 34.58 | 34.81 | 34,687 | +0.05(+0.14%) |
Nov 03, 2021 | 33.80 | 35.49 | 32.50 | 34.76 | 26,244 | +1.06(+3.15%) |
Nov 02, 2021 | 32.28 | 33.75 | 32.28 | 33.70 | 12,988 | +1.20(+3.69%) |