Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.58 | 28.59 | 28.58 | 38,386 | +1.24(+4.54%) | |
Jan 28, 2022 | 26.72 | 27.40 | 26.34 | 27.34 | 30,410 | +0.72(+2.72%) |
Jan 27, 2022 | 27.26 | 27.41 | 26.58 | 26.62 | 64,073 | -0.42(-1.54%) |
Jan 26, 2022 | 27.70 | 27.85 | 26.76 | 27.03 | 28,261 | -0.08(-0.29%) |
Jan 25, 2022 | 27.28 | 27.47 | 26.91 | 27.11 | 26,130 | -0.56(-2.01%) |
Jan 24, 2022 | 27.03 | 27.68 | 26.17 | 27.67 | 76,411 | -0.01(-0.04%) |
Jan 21, 2022 | 28.22 | 28.36 | 27.61 | 27.68 | 63,802 | -0.94(-3.30%) |
Jan 20, 2022 | 29.16 | 29.48 | 28.59 | 28.62 | 17,451 | -0.14(-0.48%) |
Jan 19, 2022 | 29.19 | 29.35 | 28.71 | 28.76 | 40,341 | -0.27(-0.92%) |
Jan 18, 2022 | 29.29 | 29.48 | 28.98 | 29.03 | 72,865 | -0.78(-2.63%) |
Jan 14, 2022 | 29.81 | 0 | +0.13(+0.43%) | |||
Jan 13, 2022 | 30.70 | 30.70 | 29.69 | 29.69 | 32,111 | -0.98(-3.20%) |
Jan 12, 2022 | 30.78 | 30.93 | 30.49 | 30.67 | 38,960 | +0.17(+0.55%) |
Jan 11, 2022 | 29.89 | 30.52 | 29.79 | 30.50 | 25,242 | +0.61(+2.03%) |
Jan 10, 2022 | 29.57 | 29.95 | 29.09 | 29.89 | 49,493 | -0.07(-0.23%) |
Jan 07, 2022 | 30.15 | 30.41 | 29.80 | 29.96 | 86,736 | -0.12(-0.40%) |
Jan 06, 2022 | 30.04 | 30.36 | 29.80 | 30.08 | 34,063 | -0.01(-0.03%) |
Jan 05, 2022 | 30.88 | 31.00 | 30.07 | 30.09 | 23,687 | -1.07(-3.44%) |
Jan 04, 2022 | 31.66 | 31.69 | 30.84 | 31.17 | 35,167 | -0.50(-1.57%) |
Jan 03, 2022 | 31.62 | 31.68 | 31.39 | 31.66 | 29,185 | +0.09(+0.28%) |
Dec 31, 2021 | 31.77 | 31.82 | 31.52 | 31.57 | 23,365 | -0.19(-0.60%) |
Dec 30, 2021 | 31.70 | 32.03 | 31.70 | 31.76 | 29,561 | +0.06(+0.20%) |
Dec 29, 2021 | 31.69 | 31.71 | 31.49 | 31.70 | 14,279 | -0.07(-0.22%) |
Dec 28, 2021 | 32.02 | 32.02 | 31.69 | 31.77 | 26,604 | -0.18(-0.56%) |
Dec 27, 2021 | 31.65 | 31.98 | 31.65 | 31.95 | 25,031 | +0.29(+0.91%) |
Dec 23, 2021 | 31.44 | 31.73 | 31.40 | 31.66 | 40,543 | +0.26(+0.82%) |
Dec 22, 2021 | 31.04 | 31.41 | 31.04 | 31.40 | 23,350 | +0.26(+0.83%) |
Dec 21, 2021 | 30.61 | 31.15 | 30.43 | 31.14 | 25,423 | +0.88(+2.92%) |
Dec 20, 2021 | 30.28 | 30.37 | 30.04 | 30.26 | 33,101 | -0.42(-1.36%) |
Dec 17, 2021 | 30.47 | 30.90 | 30.43 | 30.68 | 20,438 | -0.28(-0.90%) |
Dec 16, 2021 | 31.70 | 31.70 | 30.78 | 30.95 | 39,267 | -0.60(-1.89%) |
Dec 15, 2021 | 30.83 | 31.58 | 30.55 | 31.55 | 25,721 | +0.74(+2.42%) |
Dec 14, 2021 | 30.89 | 31.05 | 30.55 | 30.81 | 16,838 | -0.54(-1.71%) |
Dec 13, 2021 | 31.73 | 31.84 | 31.26 | 31.34 | 38,490 | -0.38(-1.19%) |
Dec 10, 2021 | 31.83 | 32.01 | 31.57 | 31.72 | 34,687 | +0.17(+0.53%) |
Dec 09, 2021 | 31.88 | 32.06 | 31.49 | 31.55 | 14,460 | -0.43(-1.33%) |
Dec 08, 2021 | 31.85 | 32.01 | 31.75 | 31.98 | 29,751 | +0.09(+0.28%) |
Dec 07, 2021 | 31.39 | 31.96 | 31.39 | 31.89 | 23,417 | +1.16(+3.78%) |
Dec 06, 2021 | 30.60 | 30.80 | 30.12 | 30.73 | 79,059 | +0.18(+0.58%) |
Dec 03, 2021 | 31.24 | 31.24 | 30.18 | 30.55 | 22,171 | -0.63(-2.01%) |
Dec 02, 2021 | 30.81 | 31.31 | 30.80 | 31.17 | 19,092 | +0.42(+1.36%) |
Dec 01, 2021 | 31.85 | 31.90 | 30.72 | 30.76 | 32,542 | -0.63(-1.99%) |
Nov 30, 2021 | 31.97 | 32.14 | 31.30 | 31.38 | 40,690 | -0.64(-1.98%) |
Nov 29, 2021 | 31.90 | 32.12 | 31.71 | 32.02 | 31,603 | +0.46(+1.45%) |
Nov 26, 2021 | 31.83 | 31.93 | 31.46 | 31.56 | 17,913 | -0.63(-1.94%) |
Nov 24, 2021 | 31.77 | 32.18 | 31.66 | 32.18 | 14,714 | +0.27(+0.84%) |
Nov 23, 2021 | 32.15 | 32.30 | 31.72 | 31.92 | 25,003 | -0.40(-1.23%) |
Nov 22, 2021 | 32.94 | 33.08 | 32.31 | 32.31 | 38,332 | -0.49(-1.48%) |
Nov 19, 2021 | 32.90 | 33.04 | 32.78 | 32.80 | 16,745 | -0.02(-0.06%) |
Nov 18, 2021 | 32.90 | 32.84 | 32.54 | 32.82 | 32,384 | -0.09(-0.27%) |
Nov 17, 2021 | 33.16 | 33.17 | 32.85 | 32.91 | 19,305 | -0.26(-0.78%) |
Nov 16, 2021 | 32.81 | 33.20 | 32.81 | 33.17 | 17,872 | +0.43(+1.30%) |
Nov 15, 2021 | 32.95 | 32.95 | 32.69 | 32.74 | 26,250 | -0.12(-0.36%) |
Nov 12, 2021 | 32.43 | 32.86 | 32.42 | 32.86 | 37,331 | +0.45(+1.38%) |
Nov 11, 2021 | 32.36 | 32.55 | 32.36 | 32.41 | 32,744 | +0.36(+1.11%) |
Nov 10, 2021 | 32.47 | 32.06 | 38,311 | -0.64(-1.94%) | ||
Nov 09, 2021 | 32.82 | 32.88 | 32.58 | 32.69 | 23,411 | -0.06(-0.18%) |
Nov 08, 2021 | 32.67 | 32.80 | 32.64 | 32.75 | 25,397 | +0.32(+0.98%) |
Nov 05, 2021 | 32.64 | 32.69 | 32.40 | 32.43 | 25,348 | -0.06(-0.18%) |
Nov 04, 2021 | 32.26 | 32.54 | 32.25 | 32.49 | 21,196 | +0.46(+1.42%) |
Nov 03, 2021 | 31.79 | 32.08 | 31.73 | 32.04 | 15,681 | +0.36(+1.13%) |
Nov 02, 2021 | 31.69 | 31.75 | 31.61 | 31.68 | 19,466 | -0.06(-0.19%) |