Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.38 | 30.03 | 226,482 | +1.36(+4.76%) | ||
Jan 28, 2022 | 28.23 | 28.66 | 27.18 | 28.66 | 237,044 | +0.63(+2.26%) |
Jan 27, 2022 | 29.63 | 29.99 | 27.78 | 28.03 | 144,818 | -1.15(-3.93%) |
Jan 26, 2022 | 30.42 | 31.20 | 29.03 | 29.18 | 139,915 | -0.46(-1.57%) |
Jan 25, 2022 | 28.88 | 30.17 | 28.80 | 29.64 | 181,353 | -0.21(-0.69%) |
Jan 24, 2022 | 28.72 | 30.03 | 27.55 | 29.85 | 245,300 | +0.46(+1.58%) |
Jan 21, 2022 | 29.30 | 30.63 | 29.08 | 29.38 | 206,233 | -0.36(-1.20%) |
Jan 20, 2022 | 30.70 | 31.28 | 29.61 | 29.74 | 132,963 | -0.62(-2.05%) |
Jan 19, 2022 | 31.06 | 31.14 | 30.22 | 30.36 | 179,318 | -0.76(-2.44%) |
Jan 18, 2022 | 30.87 | 31.70 | 30.49 | 31.12 | 165,685 | -0.47(-1.50%) |
Jan 14, 2022 | 31.60 | 0 | +1.31(+4.34%) | |||
Jan 13, 2022 | 35.37 | 36.04 | 30.14 | 30.28 | 439,715 | -5.09(-14.39%) |
Jan 12, 2022 | 30.96 | 35.73 | 30.96 | 35.37 | 795,377 | +4.68(+15.26%) |
Jan 11, 2022 | 29.95 | 31.06 | 29.82 | 30.69 | 157,954 | +0.75(+2.51%) |
Jan 10, 2022 | 29.48 | 29.94 | 28.51 | 29.94 | 103,587 | +0.04(+0.13%) |
Jan 07, 2022 | 30.63 | 31.30 | 29.81 | 29.90 | 179,647 | -0.68(-2.23%) |
Jan 06, 2022 | 29.58 | 31.30 | 29.58 | 30.58 | 172,937 | +0.90(+3.03%) |
Jan 05, 2022 | 30.92 | 31.33 | 29.55 | 29.68 | 130,353 | -1.34(-4.33%) |
Jan 04, 2022 | 31.38 | 31.64 | 30.86 | 31.02 | 311,756 | -0.06(-0.19%) |
Jan 03, 2022 | 30.23 | 31.21 | 30.09 | 31.08 | 124,492 | +1.05(+3.49%) |
Dec 31, 2021 | 29.93 | 30.73 | 29.93 | 30.04 | 91,989 | -0.04(-0.13%) |
Dec 30, 2021 | 30.63 | 30.98 | 29.89 | 30.08 | 78,596 | -0.48(-1.58%) |
Dec 29, 2021 | 30.19 | 30.63 | 29.71 | 30.56 | 125,077 | +0.30(+0.98%) |
Dec 28, 2021 | 30.47 | 30.79 | 30.18 | 30.26 | 94,244 | -0.35(-1.13%) |
Dec 27, 2021 | 30.46 | 31.19 | 30.26 | 30.61 | 97,460 | +0.15(+0.49%) |
Dec 23, 2021 | 30.20 | 31.11 | 30.11 | 30.46 | 127,322 | +0.52(+1.75%) |
Dec 22, 2021 | 29.28 | 30.04 | 29.28 | 29.94 | 112,446 | +0.19(+0.63%) |
Dec 21, 2021 | 29.22 | 29.89 | 28.71 | 29.75 | 146,286 | +1.32(+4.66%) |
Dec 20, 2021 | 29.06 | 29.07 | 27.96 | 28.43 | 241,678 | -1.55(-5.17%) |
Dec 17, 2021 | 28.66 | 30.25 | 27.75 | 29.98 | 1,328,195 | +0.90(+3.09%) |
Dec 16, 2021 | 30.04 | 30.12 | 28.77 | 29.08 | 227,505 | -0.44(-1.51%) |
Dec 15, 2021 | 28.64 | 29.77 | 27.50 | 29.52 | 235,898 | +0.93(+3.25%) |
Dec 14, 2021 | 28.59 | 30.03 | 27.93 | 28.59 | 327,411 | -0.88(-2.98%) |
Dec 13, 2021 | 30.01 | 30.23 | 29.34 | 29.47 | 180,031 | -0.81(-2.68%) |
Dec 10, 2021 | 30.84 | 31.36 | 30.02 | 30.28 | 128,488 | -0.27(-0.87%) |
Dec 09, 2021 | 31.43 | 31.70 | 30.52 | 30.55 | 173,477 | -1.24(-3.92%) |
Dec 08, 2021 | 32.57 | 32.75 | 31.69 | 31.80 | 168,326 | -0.71(-2.19%) |
Dec 07, 2021 | 32.28 | 33.77 | 31.62 | 32.51 | 219,985 | +1.10(+3.49%) |
Dec 06, 2021 | 30.20 | 31.65 | 29.26 | 31.41 | 202,337 | +1.53(+5.13%) |
Dec 03, 2021 | 31.42 | 31.42 | 29.19 | 29.88 | 203,682 | -1.53(-4.88%) |
Dec 02, 2021 | 30.05 | 31.67 | 29.75 | 31.41 | 262,120 | +1.37(+4.57%) |
Dec 01, 2021 | 31.90 | 31.90 | 29.33 | 30.04 | 282,658 | -0.16(-0.52%) |
Nov 30, 2021 | 30.69 | 30.77 | 29.98 | 30.20 | 382,642 | -1.07(-3.43%) |
Nov 29, 2021 | 31.54 | 31.60 | 30.16 | 31.27 | 320,885 | +0.09(+0.30%) |
Nov 26, 2021 | 32.98 | 33.50 | 30.82 | 31.17 | 229,247 | -3.61(-10.39%) |
Nov 24, 2021 | 34.10 | 34.89 | 33.52 | 34.79 | 151,519 | +0.35(+1.01%) |
Nov 23, 2021 | 34.29 | 34.80 | 33.25 | 34.44 | 187,836 | +0.15(+0.42%) |
Nov 22, 2021 | 34.34 | 35.07 | 33.42 | 34.29 | 141,828 | +0.13(+0.38%) |
Nov 19, 2021 | 34.60 | 35.15 | 33.87 | 34.16 | 144,762 | -0.85(-2.42%) |
Nov 18, 2021 | 35.51 | 35.08 | 34.85 | 35.01 | 151,117 | -0.48(-1.36%) |
Nov 17, 2021 | 35.69 | 35.89 | 35.13 | 35.50 | 130,965 | -0.34(-0.94%) |
Nov 16, 2021 | 35.80 | 36.32 | 35.16 | 35.83 | 179,108 | +0.01(+0.03%) |
Nov 15, 2021 | 35.87 | 36.88 | 35.54 | 35.82 | 175,227 | +0.03(+0.08%) |
Nov 12, 2021 | 35.97 | 36.62 | 35.73 | 35.79 | 140,543 | -0.18(-0.49%) |
Nov 11, 2021 | 35.20 | 36.41 | 35.06 | 35.97 | 146,622 | +1.15(+3.31%) |
Nov 10, 2021 | 34.46 | 34.82 | 413,403 | +0.27(+0.77%) | ||
Nov 09, 2021 | 33.05 | 36.23 | 29.88 | 34.55 | 853,629 | -3.41(-8.98%) |
Nov 08, 2021 | 38.63 | 39.31 | 37.43 | 37.96 | 267,949 | -0.32(-0.82%) |
Nov 05, 2021 | 38.48 | 38.61 | 37.71 | 38.28 | 206,119 | +0.50(+1.33%) |
Nov 04, 2021 | 37.73 | 39.16 | 37.07 | 37.77 | 322,744 | +0.16(+0.42%) |
Nov 03, 2021 | 34.91 | 38.05 | 34.52 | 37.62 | 370,431 | +2.45(+6.98%) |
Nov 02, 2021 | 34.50 | 35.35 | 33.89 | 35.16 | 179,204 | +0.61(+1.77%) |