Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.98 | 36.16 | 36.03 | 428,436 | +6.13(+20.50%) | |
Jan 28, 2022 | 32.86 | 33.30 | 29.53 | 29.90 | 205,597 | -2.39(-7.41%) |
Jan 27, 2022 | 33.30 | 34.29 | 31.97 | 32.30 | 63,584 | -0.71(-2.15%) |
Jan 26, 2022 | 33.78 | 34.56 | 32.42 | 33.00 | 73,875 | -0.20(-0.61%) |
Jan 25, 2022 | 33.62 | 33.81 | 32.41 | 33.21 | 69,997 | -1.03(-3.02%) |
Jan 24, 2022 | 33.32 | 34.55 | 32.71 | 34.24 | 74,980 | +0.25(+0.73%) |
Jan 21, 2022 | 35.48 | 35.83 | 33.86 | 33.99 | 78,370 | -2.06(-5.71%) |
Jan 20, 2022 | 37.73 | 38.45 | 35.79 | 36.05 | 30,736 | -1.64(-4.35%) |
Jan 19, 2022 | 39.63 | 39.63 | 37.39 | 37.69 | 30,078 | -0.58(-1.53%) |
Jan 18, 2022 | 40.97 | 40.97 | 38.23 | 38.27 | 46,811 | -1.74(-4.36%) |
Jan 14, 2022 | 40.01 | 0 | +0.60(+1.53%) | |||
Jan 13, 2022 | 39.13 | 39.87 | 38.87 | 39.41 | 31,068 | +0.31(+0.78%) |
Jan 12, 2022 | 38.88 | 39.65 | 38.42 | 39.10 | 37,623 | +0.70(+1.82%) |
Jan 11, 2022 | 39.78 | 39.78 | 38.26 | 38.41 | 44,172 | -1.25(-3.14%) |
Jan 10, 2022 | 42.13 | 42.13 | 39.45 | 39.65 | 31,240 | -1.38(-3.36%) |
Jan 07, 2022 | 40.69 | 41.36 | 40.36 | 41.03 | 17,834 | +0.11(+0.26%) |
Jan 06, 2022 | 41.22 | 41.53 | 40.33 | 40.92 | 59,225 | +0.18(+0.45%) |
Jan 05, 2022 | 40.65 | 41.42 | 40.42 | 40.74 | 37,050 | +0.31(+0.76%) |
Jan 04, 2022 | 39.90 | 41.07 | 39.90 | 40.44 | 34,873 | +0.74(+1.86%) |
Jan 03, 2022 | 38.95 | 39.89 | 38.34 | 39.70 | 38,943 | +1.07(+2.78%) |
Dec 31, 2021 | 39.48 | 39.48 | 38.48 | 38.63 | 27,028 | -0.53(-1.35%) |
Dec 30, 2021 | 39.83 | 40.08 | 38.97 | 39.15 | 27,284 | -0.45(-1.14%) |
Dec 29, 2021 | 39.28 | 40.13 | 39.26 | 39.60 | 23,928 | -0.13(-0.34%) |
Dec 28, 2021 | 39.37 | 40.06 | 38.93 | 39.74 | 43,495 | -0.01(-0.02%) |
Dec 27, 2021 | 38.49 | 39.79 | 38.24 | 39.75 | 39,247 | +1.20(+3.11%) |
Dec 23, 2021 | 38.88 | 39.18 | 38.31 | 38.55 | 34,384 | -0.33(-0.84%) |
Dec 22, 2021 | 39.01 | 39.43 | 38.24 | 38.88 | 38,619 | +0.46(+1.20%) |
Dec 21, 2021 | 37.12 | 38.63 | 37.12 | 38.42 | 45,672 | +1.44(+3.88%) |
Dec 20, 2021 | 36.10 | 37.24 | 35.75 | 36.98 | 61,467 | +0.70(+1.93%) |
Dec 17, 2021 | 36.12 | 36.95 | 35.60 | 36.28 | 579,482 | -0.13(-0.37%) |
Dec 16, 2021 | 37.17 | 37.62 | 36.15 | 36.41 | 75,392 | -0.22(-0.60%) |
Dec 15, 2021 | 36.08 | 36.81 | 35.25 | 36.63 | 100,555 | +0.55(+1.51%) |
Dec 14, 2021 | 36.17 | 37.03 | 35.94 | 36.09 | 93,401 | -0.31(-0.84%) |
Dec 13, 2021 | 38.58 | 38.58 | 36.22 | 36.39 | 81,649 | -1.56(-4.11%) |
Dec 10, 2021 | 38.48 | 38.68 | 37.52 | 37.96 | 35,732 | +0.05(+0.13%) |
Dec 09, 2021 | 38.87 | 39.33 | 37.88 | 37.91 | 45,869 | -1.31(-3.35%) |
Dec 08, 2021 | 38.59 | 39.37 | 38.59 | 39.22 | 34,703 | +0.59(+1.54%) |
Dec 07, 2021 | 38.47 | 39.05 | 38.09 | 38.63 | 54,919 | +0.89(+2.36%) |
Dec 06, 2021 | 38.21 | 38.84 | 36.56 | 37.74 | 71,213 | -0.26(-0.68%) |
Dec 03, 2021 | 38.91 | 39.81 | 37.75 | 37.99 | 47,663 | -1.02(-2.60%) |
Dec 02, 2021 | 38.24 | 39.78 | 36.47 | 39.01 | 38,749 | +0.97(+2.54%) |
Dec 01, 2021 | 39.11 | 39.92 | 37.99 | 38.04 | 50,453 | -0.34(-0.87%) |
Nov 30, 2021 | 39.10 | 40.02 | 38.11 | 38.38 | 47,073 | -1.27(-3.21%) |
Nov 29, 2021 | 40.62 | 42.14 | 39.34 | 39.65 | 43,658 | -0.67(-1.65%) |
Nov 26, 2021 | 40.75 | 40.75 | 38.71 | 40.32 | 33,849 | -1.62(-3.86%) |
Nov 24, 2021 | 41.58 | 42.79 | 41.33 | 41.94 | 35,846 | +0.09(+0.21%) |
Nov 23, 2021 | 42.28 | 42.57 | 41.36 | 41.85 | 31,717 | -0.14(-0.32%) |
Nov 22, 2021 | 42.13 | 44.11 | 41.83 | 41.98 | 39,061 | +0.35(+0.85%) |
Nov 19, 2021 | 40.62 | 42.84 | 40.62 | 41.63 | 52,941 | +0.45(+1.10%) |
Nov 18, 2021 | 39.53 | 41.74 | 39.39 | 41.18 | 50,075 | +1.58(+4.00%) |
Nov 17, 2021 | 40.76 | 40.97 | 39.50 | 39.59 | 58,674 | -1.27(-3.10%) |
Nov 16, 2021 | 41.36 | 42.04 | 40.49 | 40.86 | 64,583 | -0.84(-2.01%) |
Nov 15, 2021 | 43.03 | 43.03 | 41.08 | 41.70 | 60,720 | -1.35(-3.14%) |
Nov 12, 2021 | 44.08 | 44.23 | 42.43 | 43.05 | 29,630 | -0.76(-1.74%) |
Nov 11, 2021 | 42.69 | 43.98 | 42.18 | 43.81 | 29,505 | +1.74(+4.14%) |
Nov 10, 2021 | 42.99 | 42.07 | 40,208 | -0.95(-2.21%) | ||
Nov 09, 2021 | 43.40 | 44.85 | 42.19 | 43.02 | 37,069 | -0.54(-1.25%) |
Nov 08, 2021 | 41.67 | 43.57 | 41.59 | 43.57 | 54,848 | +2.02(+4.86%) |
Nov 05, 2021 | 39.97 | 41.67 | 39.65 | 41.55 | 49,085 | +1.80(+4.53%) |
Nov 04, 2021 | 39.68 | 39.87 | 38.65 | 39.75 | 31,464 | +0.41(+1.04%) |
Nov 03, 2021 | 38.30 | 40.19 | 38.09 | 39.34 | 58,213 | +1.10(+2.86%) |
Nov 02, 2021 | 38.40 | 38.63 | 37.96 | 38.24 | 33,481 | +0.02(+0.05%) |