Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.54 | 30.10 | 30.40 | 213,837 | +0.37(+1.24%) | |
Jan 28, 2022 | 30.60 | 30.75 | 29.74 | 30.03 | 98,851 | +0.02(+0.06%) |
Jan 27, 2022 | 30.44 | 30.75 | 29.82 | 30.01 | 275,145 | -1.65(-5.22%) |
Jan 26, 2022 | 30.58 | 31.68 | 30.39 | 31.66 | 159,675 | +1.04(+3.39%) |
Jan 25, 2022 | 30.07 | 30.87 | 29.69 | 30.63 | 119,976 | +0.20(+0.67%) |
Jan 24, 2022 | 29.28 | 30.46 | 29.25 | 30.42 | 132,018 | +0.71(+2.39%) |
Jan 21, 2022 | 29.91 | 30.33 | 29.44 | 29.71 | 131,299 | -1.15(-3.74%) |
Jan 20, 2022 | 31.20 | 31.38 | 30.86 | 30.86 | 71,515 | -0.57(-1.81%) |
Jan 19, 2022 | 31.79 | 31.96 | 30.96 | 31.43 | 175,870 | -0.68(-2.13%) |
Jan 18, 2022 | 31.45 | 32.12 | 31.32 | 32.12 | 219,273 | +1.37(+4.45%) |
Jan 14, 2022 | 30.75 | 0 | +1.29(+4.37%) | |||
Jan 13, 2022 | 30.02 | 30.24 | 29.38 | 29.46 | 62,433 | -0.81(-2.67%) |
Jan 12, 2022 | 29.75 | 30.27 | 29.63 | 30.27 | 95,034 | +0.37(+1.25%) |
Jan 11, 2022 | 30.32 | 30.36 | 29.86 | 29.90 | 78,859 | -0.61(-2.01%) |
Jan 10, 2022 | 31.21 | 31.32 | 30.44 | 30.51 | 200,399 | -0.24(-0.78%) |
Jan 07, 2022 | 30.21 | 31.22 | 30.17 | 30.75 | 152,869 | +0.63(+2.09%) |
Jan 06, 2022 | 30.58 | 30.78 | 30.03 | 30.12 | 132,812 | -0.22(-0.73%) |
Jan 05, 2022 | 29.61 | 30.44 | 29.58 | 30.34 | 89,902 | +0.52(+1.73%) |
Jan 04, 2022 | 29.84 | 30.41 | 29.64 | 29.83 | 148,044 | +0.36(+1.24%) |
Jan 03, 2022 | 28.39 | 29.46 | 28.01 | 29.46 | 153,710 | +2.00(+7.28%) |
Dec 31, 2021 | 27.60 | 27.70 | 26.87 | 27.46 | 48,664 | -0.04(-0.16%) |
Dec 30, 2021 | 27.90 | 28.37 | 27.49 | 27.51 | 61,164 | -0.68(-2.40%) |
Dec 29, 2021 | 28.03 | 28.36 | 27.86 | 28.18 | 92,713 | +0.88(+3.22%) |
Dec 28, 2021 | 26.64 | 27.43 | 26.51 | 27.30 | 113,441 | +0.28(+1.05%) |
Dec 27, 2021 | 27.19 | 27.39 | 26.96 | 27.02 | 57,982 | -0.17(-0.62%) |
Dec 23, 2021 | 26.62 | 27.46 | 26.62 | 27.19 | 54,662 | +0.63(+2.38%) |
Dec 22, 2021 | 26.60 | 26.91 | 26.54 | 26.56 | 80,751 | -0.38(-1.42%) |
Dec 21, 2021 | 27.39 | 27.70 | 26.88 | 26.94 | 160,248 | +0.39(+1.47%) |
Dec 20, 2021 | 26.02 | 26.64 | 25.92 | 26.55 | 106,511 | +0.51(+1.95%) |
Dec 17, 2021 | 26.21 | 26.39 | 25.92 | 26.04 | 74,333 | -0.92(-3.43%) |
Dec 16, 2021 | 27.20 | 27.20 | 26.55 | 26.96 | 78,849 | +0.04(+0.16%) |
Dec 15, 2021 | 26.79 | 27.00 | 26.19 | 26.92 | 185,291 | +0.72(+2.75%) |
Dec 14, 2021 | 26.40 | 26.92 | 26.10 | 26.20 | 97,439 | +0.15(+0.58%) |
Dec 13, 2021 | 26.44 | 26.44 | 25.89 | 26.05 | 85,705 | -1.14(-4.20%) |
Dec 10, 2021 | 26.64 | 27.22 | 26.52 | 27.19 | 72,553 | +0.18(+0.67%) |
Dec 09, 2021 | 26.96 | 27.43 | 26.68 | 27.01 | 135,105 | -0.42(-1.52%) |
Dec 08, 2021 | 26.37 | 27.46 | 26.37 | 27.43 | 156,783 | +1.29(+4.93%) |
Dec 07, 2021 | 25.74 | 26.21 | 25.43 | 26.14 | 104,833 | +0.60(+2.33%) |
Dec 06, 2021 | 24.70 | 25.67 | 24.53 | 25.54 | 170,971 | +0.97(+3.94%) |
Dec 03, 2021 | 25.82 | 26.02 | 24.23 | 24.57 | 606,485 | -0.89(-3.49%) |
Dec 02, 2021 | 25.21 | 25.94 | 25.20 | 25.46 | 161,914 | -0.13(-0.52%) |
Dec 01, 2021 | 26.53 | 26.84 | 25.53 | 25.60 | 122,621 | -0.42(-1.61%) |
Nov 30, 2021 | 26.43 | 26.44 | 25.77 | 26.01 | 677,549 | -1.27(-4.66%) |
Nov 29, 2021 | 27.70 | 27.87 | 27.05 | 27.28 | 365,175 | +0.72(+2.71%) |
Nov 26, 2021 | 27.66 | 27.96 | 26.56 | 26.56 | 377,796 | -2.21(-7.69%) |
Nov 24, 2021 | 30.04 | 30.07 | 28.78 | 28.78 | 231,932 | -1.41(-4.68%) |
Nov 23, 2021 | 29.41 | 30.20 | 29.30 | 30.19 | 252,144 | +1.18(+4.07%) |
Nov 22, 2021 | 28.53 | 29.25 | 28.43 | 29.01 | 184,430 | +1.02(+3.65%) |
Nov 19, 2021 | 28.43 | 28.43 | 27.87 | 27.99 | 174,330 | -0.93(-3.23%) |
Nov 18, 2021 | 29.39 | 29.11 | 28.92 | 28.92 | 71,918 | -0.31(-1.06%) |
Nov 17, 2021 | 30.28 | 30.33 | 29.22 | 29.23 | 196,328 | -0.68(-2.26%) |
Nov 16, 2021 | 29.61 | 30.08 | 29.19 | 29.91 | 148,904 | +0.14(+0.48%) |
Nov 15, 2021 | 28.84 | 29.90 | 28.84 | 29.76 | 170,672 | +1.15(+4.00%) |
Nov 12, 2021 | 28.29 | 28.95 | 28.03 | 28.62 | 55,877 | +0.20(+0.72%) |
Nov 11, 2021 | 28.15 | 28.42 | 27.82 | 28.41 | 112,134 | +0.23(+0.82%) |
Nov 10, 2021 | 26.79 | 28.18 | 333,603 | +1.48(+5.56%) | ||
Nov 09, 2021 | 26.83 | 26.85 | 26.26 | 26.70 | 332,775 | -1.09(-3.93%) |
Nov 08, 2021 | 27.81 | 28.09 | 27.64 | 27.79 | 125,381 | +0.12(+0.42%) |
Nov 05, 2021 | 28.09 | 28.32 | 27.45 | 27.68 | 219,432 | -1.23(-4.24%) |
Nov 04, 2021 | 29.68 | 29.68 | 28.73 | 28.90 | 101,613 | -0.94(-3.16%) |
Nov 03, 2021 | 28.54 | 29.84 | 28.46 | 29.84 | 155,570 | +0.90(+3.10%) |
Nov 02, 2021 | 29.31 | 29.31 | 28.75 | 28.95 | 64,223 | -0.36(-1.24%) |