Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.05 | 29.58 | 29.56 | 516,796 | +1.45(+5.16%) | |
Jan 28, 2022 | 27.60 | 28.14 | 27.04 | 28.11 | 424,388 | +0.48(+1.74%) |
Jan 27, 2022 | 27.69 | 28.20 | 27.37 | 27.63 | 452,657 | +0.21(+0.77%) |
Jan 26, 2022 | 27.95 | 28.56 | 27.18 | 27.42 | 716,483 | -0.24(-0.87%) |
Jan 25, 2022 | 27.17 | 27.99 | 26.70 | 27.66 | 752,441 | -0.30(-1.07%) |
Jan 24, 2022 | 26.58 | 28.04 | 26.14 | 27.96 | 667,066 | +0.87(+3.21%) |
Jan 21, 2022 | 27.34 | 27.66 | 26.92 | 27.09 | 422,020 | -0.24(-0.88%) |
Jan 20, 2022 | 27.73 | 28.37 | 27.27 | 27.33 | 337,877 | -0.24(-0.87%) |
Jan 19, 2022 | 28.11 | 28.37 | 27.56 | 27.57 | 267,822 | -0.53(-1.89%) |
Jan 18, 2022 | 29.27 | 29.32 | 28.01 | 28.10 | 568,280 | -1.60(-5.39%) |
Jan 14, 2022 | 29.70 | 0 | -0.46(-1.53%) | |||
Jan 13, 2022 | 30.70 | 31.17 | 30.11 | 30.16 | 316,653 | -0.38(-1.24%) |
Jan 12, 2022 | 30.38 | 30.61 | 30.04 | 30.54 | 349,093 | +0.12(+0.39%) |
Jan 11, 2022 | 30.39 | 30.73 | 29.97 | 30.42 | 323,445 | +0.07(+0.23%) |
Jan 10, 2022 | 30.85 | 30.93 | 29.84 | 30.35 | 879,128 | -0.72(-2.32%) |
Jan 07, 2022 | 31.39 | 31.89 | 31.06 | 31.07 | 394,473 | -0.40(-1.27%) |
Jan 06, 2022 | 31.34 | 31.70 | 31.19 | 31.47 | 231,972 | -0.10(-0.32%) |
Jan 05, 2022 | 32.33 | 32.49 | 31.49 | 31.57 | 287,763 | -0.94(-2.89%) |
Jan 04, 2022 | 33.12 | 33.53 | 32.49 | 32.51 | 260,683 | -0.66(-1.99%) |
Jan 03, 2022 | 33.26 | 33.63 | 32.69 | 33.17 | 556,812 | -0.04(-0.12%) |
Dec 31, 2021 | 32.58 | 33.27 | 32.58 | 33.21 | 215,081 | +0.59(+1.81%) |
Dec 30, 2021 | 32.29 | 33.30 | 32.29 | 32.62 | 256,506 | +0.24(+0.74%) |
Dec 29, 2021 | 32.03 | 32.51 | 31.97 | 32.38 | 225,771 | +0.34(+1.06%) |
Dec 28, 2021 | 31.88 | 32.22 | 31.74 | 32.04 | 302,774 | -0.10(-0.31%) |
Dec 27, 2021 | 31.49 | 32.22 | 31.46 | 32.14 | 279,731 | +0.52(+1.64%) |
Dec 23, 2021 | 31.33 | 31.75 | 31.07 | 31.62 | 167,037 | +0.43(+1.38%) |
Dec 22, 2021 | 30.72 | 31.25 | 30.58 | 31.19 | 292,468 | +0.43(+1.40%) |
Dec 21, 2021 | 30.18 | 30.93 | 30.13 | 30.76 | 446,642 | +0.68(+2.26%) |
Dec 20, 2021 | 29.87 | 30.37 | 29.25 | 30.08 | 642,101 | -0.21(-0.69%) |
Dec 17, 2021 | 30.12 | 30.69 | 29.83 | 30.29 | 1,433,768 | -0.15(-0.49%) |
Dec 16, 2021 | 31.44 | 31.50 | 30.23 | 30.44 | 468,931 | -0.80(-2.56%) |
Dec 15, 2021 | 30.64 | 31.36 | 30.38 | 31.24 | 351,334 | +0.46(+1.49%) |
Dec 14, 2021 | 29.88 | 30.82 | 29.87 | 30.78 | 383,672 | +0.66(+2.19%) |
Dec 13, 2021 | 31.22 | 31.54 | 30.09 | 30.12 | 574,331 | -1.28(-4.08%) |
Dec 10, 2021 | 31.32 | 31.77 | 30.97 | 31.40 | 401,958 | +0.12(+0.38%) |
Dec 09, 2021 | 31.42 | 31.92 | 31.25 | 31.28 | 298,552 | -0.49(-1.54%) |
Dec 08, 2021 | 31.02 | 31.91 | 31.00 | 31.77 | 333,479 | +0.72(+2.32%) |
Dec 07, 2021 | 30.87 | 31.61 | 30.55 | 31.05 | 575,136 | +0.66(+2.17%) |
Dec 06, 2021 | 30.35 | 30.81 | 29.98 | 30.39 | 400,056 | +0.24(+0.80%) |
Dec 03, 2021 | 31.17 | 31.27 | 29.73 | 30.15 | 654,122 | -0.70(-2.27%) |
Dec 02, 2021 | 29.87 | 30.97 | 29.30 | 30.85 | 359,428 | +1.26(+4.26%) |
Dec 01, 2021 | 30.75 | 30.75 | 29.59 | 29.59 | 690,348 | -0.53(-1.76%) |
Nov 30, 2021 | 30.68 | 30.74 | 29.77 | 30.12 | 357,866 | -0.80(-2.59%) |
Nov 29, 2021 | 31.41 | 31.42 | 30.33 | 30.92 | 396,169 | -0.15(-0.48%) |
Nov 26, 2021 | 30.94 | 31.24 | 30.41 | 31.07 | 342,342 | -0.71(-2.23%) |
Nov 24, 2021 | 31.54 | 31.83 | 31.17 | 31.78 | 248,968 | -0.23(-0.72%) |
Nov 23, 2021 | 31.75 | 32.09 | 31.23 | 32.01 | 386,123 | -0.03(-0.09%) |
Nov 22, 2021 | 32.77 | 33.10 | 32.02 | 32.04 | 327,965 | -0.40(-1.23%) |
Nov 19, 2021 | 32.26 | 32.85 | 32.26 | 32.44 | 223,615 | +0.02(+0.06%) |
Nov 18, 2021 | 32.66 | 32.42 | 32.27 | 32.42 | 221,671 | -0.28(-0.86%) |
Nov 17, 2021 | 32.38 | 33.07 | 32.27 | 32.70 | 469,157 | +0.33(+1.02%) |
Nov 16, 2021 | 31.69 | 32.42 | 31.69 | 32.37 | 279,864 | +0.74(+2.34%) |
Nov 15, 2021 | 31.69 | 31.69 | 31.14 | 31.63 | 371,833 | +0.27(+0.86%) |
Nov 12, 2021 | 31.18 | 31.66 | 31.11 | 31.36 | 222,070 | +0.12(+0.38%) |
Nov 11, 2021 | 30.85 | 31.26 | 30.56 | 31.24 | 265,420 | +0.46(+1.49%) |
Nov 10, 2021 | 30.88 | 30.78 | 295,674 | -0.24(-0.77%) | ||
Nov 09, 2021 | 31.06 | 31.49 | 30.89 | 31.02 | 360,042 | +0.06(+0.19%) |
Nov 08, 2021 | 31.72 | 32.04 | 30.84 | 30.96 | 450,932 | -0.37(-1.18%) |
Nov 05, 2021 | 30.58 | 32.20 | 30.49 | 31.33 | 744,617 | +1.12(+3.71%) |
Nov 04, 2021 | 30.00 | 32.10 | 29.57 | 30.21 | 1,963,900 | -2.97(-8.95%) |
Nov 03, 2021 | 32.81 | 33.38 | 32.70 | 33.18 | 873,312 | +0.27(+0.82%) |
Nov 02, 2021 | 32.86 | 33.14 | 32.11 | 32.91 | 496,435 | +0.14(+0.43%) |