Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.34 | 24.99 | 33,865 | +0.66(+2.71%) | ||
Jan 28, 2022 | 25.69 | 26.16 | 22.79 | 24.33 | 94,359 | -1.55(-5.99%) |
Jan 27, 2022 | 27.14 | 27.95 | 25.58 | 25.88 | 48,202 | -1.12(-4.15%) |
Jan 26, 2022 | 25.65 | 28.70 | 25.45 | 27.00 | 55,323 | +1.44(+5.63%) |
Jan 25, 2022 | 25.91 | 26.89 | 24.53 | 25.56 | 45,175 | -0.53(-2.03%) |
Jan 24, 2022 | 24.85 | 26.62 | 24.01 | 26.09 | 54,246 | +0.45(+1.76%) |
Jan 21, 2022 | 25.14 | 25.70 | 24.36 | 25.64 | 36,813 | +0.42(+1.67%) |
Jan 20, 2022 | 25.90 | 27.15 | 25.22 | 25.22 | 30,539 | -0.75(-2.89%) |
Jan 19, 2022 | 28.88 | 28.88 | 25.76 | 25.97 | 46,169 | -2.83(-9.83%) |
Jan 18, 2022 | 26.69 | 28.99 | 26.66 | 28.80 | 83,455 | +1.73(+6.39%) |
Jan 14, 2022 | 27.07 | 0 | -2.12(-7.26%) | |||
Jan 13, 2022 | 30.62 | 31.20 | 28.62 | 29.19 | 103,119 | -1.48(-4.83%) |
Jan 12, 2022 | 31.84 | 32.42 | 30.15 | 30.67 | 26,664 | -1.08(-3.40%) |
Jan 11, 2022 | 30.65 | 32.61 | 30.51 | 31.75 | 65,409 | +1.08(+3.52%) |
Jan 10, 2022 | 31.95 | 32.19 | 28.93 | 30.67 | 75,404 | -1.15(-3.61%) |
Jan 07, 2022 | 32.00 | 33.51 | 31.52 | 31.82 | 38,664 | -0.33(-1.03%) |
Jan 06, 2022 | 32.07 | 33.85 | 31.64 | 32.15 | 68,888 | -0.08(-0.25%) |
Jan 05, 2022 | 32.79 | 33.67 | 32.02 | 32.23 | 48,180 | -0.62(-1.89%) |
Jan 04, 2022 | 33.65 | 33.80 | 32.25 | 32.85 | 49,624 | -0.74(-2.20%) |
Jan 03, 2022 | 33.78 | 33.95 | 31.16 | 33.59 | 73,963 | -0.04(-0.12%) |
Dec 31, 2021 | 33.45 | 34.49 | 33.33 | 33.63 | 33,347 | +0.37(+1.11%) |
Dec 30, 2021 | 33.84 | 34.41 | 33.16 | 33.26 | 32,850 | -0.57(-1.68%) |
Dec 29, 2021 | 33.66 | 34.04 | 32.86 | 33.83 | 33,875 | +0.18(+0.53%) |
Dec 28, 2021 | 35.17 | 35.66 | 33.33 | 33.65 | 35,623 | -1.33(-3.80%) |
Dec 27, 2021 | 37.00 | 37.15 | 34.43 | 34.98 | 72,517 | -1.81(-4.92%) |
Dec 23, 2021 | 34.10 | 37.71 | 34.10 | 36.79 | 103,857 | +2.78(+8.17%) |
Dec 22, 2021 | 35.11 | 36.50 | 33.01 | 34.01 | 72,191 | -1.29(-3.65%) |
Dec 21, 2021 | 34.32 | 36.78 | 34.00 | 35.30 | 101,382 | +0.96(+2.80%) |
Dec 20, 2021 | 33.98 | 34.95 | 33.06 | 34.34 | 47,687 | -0.06(-0.17%) |
Dec 17, 2021 | 32.79 | 34.50 | 32.50 | 34.40 | 53,831 | +1.34(+4.05%) |
Dec 16, 2021 | 33.93 | 34.00 | 31.18 | 33.06 | 70,685 | -0.66(-1.96%) |
Dec 15, 2021 | 32.42 | 33.84 | 31.15 | 33.72 | 81,225 | +1.12(+3.44%) |
Dec 14, 2021 | 32.99 | 33.93 | 32.10 | 32.60 | 79,976 | -0.31(-0.94%) |
Dec 13, 2021 | 33.49 | 34.49 | 32.60 | 32.91 | 99,408 | -0.26(-0.78%) |
Dec 10, 2021 | 33.42 | 34.55 | 30.27 | 33.17 | 124,431 | +0.26(+0.79%) |
Dec 09, 2021 | 32.29 | 34.48 | 31.25 | 32.91 | 101,008 | +0.71(+2.20%) |
Dec 08, 2021 | 30.16 | 32.25 | 30.00 | 32.20 | 47,943 | +2.26(+7.55%) |
Dec 07, 2021 | 30.46 | 32.50 | 29.26 | 29.94 | 124,157 | -0.19(-0.63%) |
Dec 06, 2021 | 32.50 | 32.50 | 29.27 | 30.13 | 137,185 | -2.64(-8.06%) |
Dec 03, 2021 | 30.10 | 32.77 | 28.33 | 32.77 | 231,005 | +3.17(+10.71%) |
Dec 02, 2021 | 27.00 | 31.89 | 27.00 | 29.60 | 255,056 | +2.85(+10.65%) |
Dec 01, 2021 | 24.73 | 27.83 | 23.25 | 26.75 | 116,982 | +2.36(+9.68%) |
Nov 30, 2021 | 24.20 | 24.49 | 23.00 | 24.39 | 19,271 | +0.25(+1.04%) |
Nov 29, 2021 | 25.00 | 25.79 | 24.04 | 24.14 | 22,215 | -0.62(-2.50%) |
Nov 26, 2021 | 25.34 | 25.41 | 24.60 | 24.76 | 12,605 | -1.20(-4.62%) |
Nov 24, 2021 | 24.97 | 26.00 | 23.81 | 25.96 | 57,288 | +1.02(+4.09%) |
Nov 23, 2021 | 24.12 | 25.65 | 23.50 | 24.94 | 48,667 | +0.86(+3.57%) |
Nov 22, 2021 | 25.09 | 26.37 | 23.36 | 24.08 | 48,924 | -0.58(-2.35%) |
Nov 19, 2021 | 23.98 | 25.03 | 23.98 | 24.66 | 26,686 | +0.63(+2.62%) |
Nov 18, 2021 | 24.57 | 24.24 | 24.24 | 24.03 | 24,861 | -0.29(-1.19%) |
Nov 17, 2021 | 24.79 | 25.04 | 23.57 | 24.32 | 23,119 | -0.44(-1.78%) |
Nov 16, 2021 | 25.17 | 25.49 | 24.40 | 24.76 | 29,862 | -0.74(-2.90%) |
Nov 15, 2021 | 25.60 | 25.83 | 24.01 | 25.50 | 34,701 | -0.14(-0.55%) |
Nov 12, 2021 | 29.50 | 29.51 | 25.04 | 25.64 | 109,239 | -2.78(-9.78%) |
Nov 11, 2021 | 28.30 | 28.42 | 27.03 | 28.42 | 26,188 | +0.34(+1.21%) |
Nov 10, 2021 | 27.37 | 28.18 | 28.08 | 38,698 | +0.43(+1.56%) | |
Nov 09, 2021 | 26.29 | 28.00 | 25.30 | 27.65 | 60,841 | +1.60(+6.14%) |
Nov 08, 2021 | 25.94 | 26.46 | 25.48 | 26.05 | 21,117 | +0.18(+0.70%) |
Nov 05, 2021 | 23.85 | 25.87 | 23.85 | 25.87 | 41,690 | +3.36(+14.93%) |
Nov 04, 2021 | 24.26 | 24.90 | 22.01 | 22.51 | 53,878 | -1.83(-7.52%) |
Nov 03, 2021 | 24.60 | 25.55 | 23.41 | 24.34 | 50,866 | -0.55(-2.21%) |
Nov 02, 2021 | 24.00 | 24.92 | 23.69 | 24.89 | 12,210 | +0.86(+3.58%) |