Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.05 | 26.24 | 1,208,724 | -0.10(-0.38%) | ||
Jan 28, 2022 | 25.20 | 26.36 | 24.82 | 26.34 | 458,462 | +1.07(+4.23%) |
Jan 27, 2022 | 25.54 | 27.64 | 25.14 | 25.27 | 414,714 | -0.04(-0.16%) |
Jan 26, 2022 | 26.25 | 26.98 | 25.00 | 25.31 | 536,559 | -0.50(-1.94%) |
Jan 25, 2022 | 24.23 | 25.88 | 24.23 | 25.81 | 741,617 | +0.94(+3.78%) |
Jan 24, 2022 | 22.31 | 24.95 | 22.31 | 24.87 | 479,172 | +1.91(+8.32%) |
Jan 21, 2022 | 23.31 | 24.01 | 22.93 | 22.96 | 414,104 | -0.61(-2.59%) |
Jan 20, 2022 | 23.96 | 24.98 | 23.47 | 23.57 | 404,678 | -0.22(-0.92%) |
Jan 19, 2022 | 25.05 | 25.16 | 23.75 | 23.79 | 306,333 | -1.31(-5.22%) |
Jan 18, 2022 | 26.60 | 26.60 | 25.05 | 25.10 | 196,371 | -1.61(-6.03%) |
Jan 14, 2022 | 26.71 | 0 | +0.09(+0.34%) | |||
Jan 13, 2022 | 27.40 | 27.67 | 26.51 | 26.62 | 251,148 | -0.62(-2.28%) |
Jan 12, 2022 | 28.08 | 28.82 | 26.97 | 27.24 | 469,517 | -0.55(-1.98%) |
Jan 11, 2022 | 27.65 | 27.84 | 27.00 | 27.79 | 317,985 | +0.09(+0.32%) |
Jan 10, 2022 | 28.19 | 28.87 | 27.35 | 27.70 | 308,114 | -0.88(-3.08%) |
Jan 07, 2022 | 28.81 | 28.91 | 28.24 | 28.58 | 184,471 | +0.32(+1.13%) |
Jan 06, 2022 | 28.26 | 28.41 | 27.56 | 28.26 | 215,354 | +0.12(+0.43%) |
Jan 05, 2022 | 29.73 | 29.81 | 28.10 | 28.14 | 150,545 | -1.58(-5.32%) |
Jan 04, 2022 | 30.11 | 30.23 | 29.37 | 29.72 | 161,459 | -0.28(-0.93%) |
Jan 03, 2022 | 29.46 | 30.30 | 29.46 | 30.00 | 167,779 | +0.59(+2.01%) |
Dec 31, 2021 | 29.38 | 29.82 | 29.04 | 29.41 | 196,788 | -0.11(-0.37%) |
Dec 30, 2021 | 30.40 | 30.50 | 29.42 | 29.52 | 173,778 | -0.48(-1.60%) |
Dec 29, 2021 | 29.93 | 30.43 | 29.69 | 30.00 | 483,487 | +0.06(+0.20%) |
Dec 28, 2021 | 29.95 | 30.12 | 29.41 | 29.94 | 301,358 | -0.06(-0.20%) |
Dec 27, 2021 | 29.45 | 30.08 | 29.11 | 30.00 | 217,803 | +0.66(+2.25%) |
Dec 23, 2021 | 29.21 | 30.00 | 28.94 | 29.34 | 191,579 | +0.17(+0.58%) |
Dec 22, 2021 | 28.80 | 29.35 | 28.20 | 29.17 | 263,289 | +0.44(+1.53%) |
Dec 21, 2021 | 28.94 | 28.97 | 28.52 | 28.73 | 310,371 | -0.12(-0.42%) |
Dec 20, 2021 | 29.25 | 29.41 | 28.10 | 28.85 | 231,060 | -1.07(-3.58%) |
Dec 17, 2021 | 31.50 | 31.64 | 29.85 | 29.92 | 418,546 | -1.66(-5.26%) |
Dec 16, 2021 | 33.70 | 33.98 | 31.43 | 31.58 | 268,208 | -1.60(-4.83%) |
Dec 15, 2021 | 33.50 | 33.61 | 32.60 | 33.18 | 440,007 | -0.24(-0.71%) |
Dec 14, 2021 | 33.23 | 33.75 | 32.92 | 33.42 | 312,029 | +0.12(+0.36%) |
Dec 13, 2021 | 32.95 | 33.38 | 32.70 | 33.30 | 206,857 | +0.48(+1.46%) |
Dec 10, 2021 | 32.50 | 33.00 | 31.90 | 32.82 | 441,638 | +0.44(+1.36%) |
Dec 09, 2021 | 33.34 | 33.69 | 32.31 | 32.38 | 228,344 | -1.08(-3.23%) |
Dec 08, 2021 | 33.60 | 33.61 | 33.18 | 33.46 | 129,238 | -0.15(-0.45%) |
Dec 07, 2021 | 34.43 | 34.53 | 33.49 | 33.61 | 155,574 | +0.11(+0.33%) |
Dec 06, 2021 | 33.45 | 33.84 | 32.69 | 33.50 | 295,311 | +0.62(+1.89%) |
Dec 03, 2021 | 34.29 | 34.35 | 32.72 | 32.88 | 213,594 | -1.26(-3.69%) |
Dec 02, 2021 | 34.75 | 35.21 | 34.00 | 34.14 | 229,566 | -0.57(-1.64%) |
Dec 01, 2021 | 35.34 | 35.88 | 34.16 | 34.71 | 384,201 | +0.17(+0.49%) |
Nov 30, 2021 | 35.77 | 35.98 | 33.93 | 34.54 | 287,443 | -1.42(-3.95%) |
Nov 29, 2021 | 36.49 | 36.92 | 35.70 | 35.96 | 352,373 | -0.02(-0.06%) |
Nov 26, 2021 | 35.43 | 36.15 | 35.30 | 35.98 | 183,310 | -0.77(-2.10%) |
Nov 24, 2021 | 37.07 | 37.62 | 36.50 | 36.75 | 210,385 | -0.31(-0.84%) |
Nov 23, 2021 | 38.17 | 38.17 | 35.03 | 37.06 | 396,544 | -2.06(-5.27%) |
Nov 22, 2021 | 39.38 | 39.72 | 38.28 | 39.12 | 218,391 | -0.11(-0.28%) |
Nov 19, 2021 | 38.30 | 40.00 | 38.30 | 39.23 | 216,509 | -0.60(-1.51%) |
Nov 18, 2021 | 40.59 | 39.81 | 39.54 | 39.83 | 129,975 | -0.07(-0.18%) |
Nov 17, 2021 | 40.13 | 40.78 | 39.61 | 39.90 | 87,181 | -0.63(-1.55%) |
Nov 16, 2021 | 40.36 | 40.73 | 39.75 | 40.53 | 176,321 | +0.06(+0.15%) |
Nov 15, 2021 | 40.83 | 40.90 | 39.79 | 40.47 | 123,070 | -0.26(-0.64%) |
Nov 12, 2021 | 41.20 | 41.33 | 40.32 | 40.73 | 99,764 | -0.20(-0.49%) |
Nov 11, 2021 | 40.96 | 41.42 | 40.55 | 40.93 | 116,011 | -0.07(-0.17%) |
Nov 10, 2021 | 41.05 | 41.00 | 106,080 | -0.23(-0.56%) | ||
Nov 09, 2021 | 42.05 | 42.22 | 40.96 | 41.23 | 162,691 | -0.92(-2.18%) |
Nov 08, 2021 | 44.99 | 44.99 | 41.80 | 42.15 | 356,556 | +0.72(+1.74%) |
Nov 05, 2021 | 40.99 | 42.36 | 40.99 | 41.43 | 205,373 | +0.88(+2.17%) |
Nov 04, 2021 | 38.87 | 40.65 | 38.65 | 40.55 | 199,039 | +1.90(+4.92%) |
Nov 03, 2021 | 37.30 | 38.77 | 37.16 | 38.65 | 160,902 | +1.39(+3.73%) |
Nov 02, 2021 | 37.35 | 37.50 | 36.53 | 37.26 | 138,260 | +0.34(+0.92%) |