Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.20 | 29.48 | 29.43 | 94,500 | -0.19(-0.63%) | |
Jan 28, 2022 | 28.94 | 29.56 | 28.60 | 29.61 | 80,205 | +0.41(+1.42%) |
Jan 27, 2022 | 29.11 | 29.75 | 28.77 | 29.20 | 121,018 | +0.05(+0.17%) |
Jan 26, 2022 | 30.05 | 30.67 | 28.89 | 29.15 | 62,131 | -0.65(-2.18%) |
Jan 25, 2022 | 29.58 | 29.93 | 28.48 | 29.80 | 91,408 | -0.17(-0.56%) |
Jan 24, 2022 | 28.94 | 30.14 | 28.72 | 29.97 | 126,103 | +0.45(+1.53%) |
Jan 21, 2022 | 29.28 | 30.13 | 29.03 | 29.51 | 112,802 | +0.07(+0.23%) |
Jan 20, 2022 | 29.55 | 30.17 | 29.31 | 29.45 | 65,163 | -0.24(-0.80%) |
Jan 19, 2022 | 29.96 | 29.96 | 29.32 | 29.68 | 55,348 | -0.18(-0.59%) |
Jan 18, 2022 | 30.76 | 30.84 | 29.80 | 29.86 | 53,415 | -1.12(-3.62%) |
Jan 14, 2022 | 30.98 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 30.54 | 31.38 | 30.54 | 30.98 | 69,471 | +0.58(+1.91%) |
Jan 12, 2022 | 31.49 | 31.68 | 30.35 | 30.40 | 77,301 | -0.79(-2.53%) |
Jan 11, 2022 | 31.40 | 31.40 | 30.55 | 31.19 | 120,520 | -0.03(-0.09%) |
Jan 10, 2022 | 31.22 | 31.58 | 30.84 | 31.22 | 56,935 | -0.20(-0.63%) |
Jan 07, 2022 | 32.15 | 32.21 | 31.37 | 31.42 | 41,181 | -0.76(-2.36%) |
Jan 06, 2022 | 32.72 | 33.00 | 32.10 | 32.17 | 88,186 | -0.59(-1.80%) |
Jan 05, 2022 | 31.92 | 33.17 | 31.92 | 32.76 | 107,628 | +1.06(+3.36%) |
Jan 04, 2022 | 31.68 | 32.48 | 31.64 | 31.70 | 72,759 | +0.08(+0.25%) |
Jan 03, 2022 | 31.01 | 31.93 | 31.01 | 31.62 | 50,548 | +0.80(+2.59%) |
Dec 31, 2021 | 30.53 | 30.99 | 30.53 | 30.82 | 31,213 | +0.12(+0.38%) |
Dec 30, 2021 | 31.18 | 31.37 | 30.66 | 30.71 | 32,585 | -0.40(-1.30%) |
Dec 29, 2021 | 30.82 | 31.42 | 30.47 | 31.11 | 61,090 | +0.21(+0.67%) |
Dec 28, 2021 | 31.00 | 31.29 | 30.87 | 30.90 | 40,737 | +0.03(+0.10%) |
Dec 27, 2021 | 30.55 | 31.00 | 30.39 | 30.87 | 45,757 | +0.28(+0.90%) |
Dec 23, 2021 | 30.52 | 30.85 | 30.44 | 30.60 | 47,741 | +0.37(+1.24%) |
Dec 22, 2021 | 30.34 | 30.53 | 29.95 | 30.22 | 58,463 | +0.16(+0.52%) |
Dec 21, 2021 | 29.33 | 30.24 | 29.30 | 30.07 | 88,604 | +1.17(+4.06%) |
Dec 20, 2021 | 28.84 | 29.05 | 27.73 | 28.89 | 124,904 | -0.34(-1.18%) |
Dec 17, 2021 | 30.00 | 30.26 | 29.07 | 29.24 | 393,120 | -0.96(-3.16%) |
Dec 16, 2021 | 30.60 | 31.11 | 29.97 | 30.19 | 73,425 | -0.32(-1.06%) |
Dec 15, 2021 | 29.97 | 30.67 | 29.61 | 30.52 | 110,439 | +0.56(+1.87%) |
Dec 14, 2021 | 30.09 | 30.87 | 29.87 | 29.96 | 100,289 | -0.31(-1.01%) |
Dec 13, 2021 | 31.04 | 31.18 | 30.20 | 30.26 | 99,219 | -1.04(-3.33%) |
Dec 10, 2021 | 31.39 | 31.63 | 30.78 | 31.31 | 62,650 | +0.17(+0.54%) |
Dec 09, 2021 | 31.37 | 31.46 | 30.96 | 31.14 | 86,163 | -0.68(-2.14%) |
Dec 08, 2021 | 31.95 | 32.22 | 31.71 | 31.82 | 46,003 | +0.20(+0.62%) |
Dec 07, 2021 | 31.95 | 32.62 | 31.52 | 31.62 | 114,257 | +0.01(+0.03%) |
Dec 06, 2021 | 31.00 | 32.04 | 31.00 | 31.61 | 78,265 | +1.14(+3.75%) |
Dec 03, 2021 | 30.51 | 30.80 | 29.80 | 30.47 | 82,276 | +0.22(+0.72%) |
Dec 02, 2021 | 29.29 | 30.48 | 29.29 | 30.25 | 81,108 | +1.00(+3.43%) |
Dec 01, 2021 | 30.57 | 30.77 | 29.17 | 29.25 | 78,406 | -0.49(-1.66%) |
Nov 30, 2021 | 29.71 | 30.03 | 28.74 | 29.74 | 144,845 | -0.53(-1.76%) |
Nov 29, 2021 | 31.41 | 31.41 | 30.18 | 30.27 | 86,667 | -0.77(-2.47%) |
Nov 26, 2021 | 30.99 | 31.09 | 29.87 | 31.04 | 61,089 | -1.24(-3.84%) |
Nov 24, 2021 | 32.50 | 32.63 | 32.25 | 32.28 | 32,190 | -0.26(-0.79%) |
Nov 23, 2021 | 31.91 | 32.74 | 31.91 | 32.54 | 60,309 | +0.62(+1.94%) |
Nov 22, 2021 | 32.08 | 32.52 | 31.72 | 31.92 | 113,638 | +0.10(+0.31%) |
Nov 19, 2021 | 32.08 | 32.18 | 31.58 | 31.82 | 71,569 | -0.71(-2.18%) |
Nov 18, 2021 | 32.80 | 32.51 | 32.30 | 32.53 | 186,741 | -0.16(-0.48%) |
Nov 17, 2021 | 33.27 | 33.27 | 32.46 | 32.69 | 116,142 | -0.80(-2.38%) |
Nov 16, 2021 | 33.77 | 33.80 | 33.28 | 33.48 | 161,980 | -0.40(-1.19%) |
Nov 15, 2021 | 34.36 | 34.36 | 33.44 | 33.89 | 121,066 | -0.19(-0.55%) |
Nov 12, 2021 | 34.40 | 34.77 | 33.65 | 34.07 | 124,515 | -0.18(-0.52%) |
Nov 11, 2021 | 33.51 | 35.24 | 33.42 | 34.25 | 137,895 | +0.92(+2.75%) |
Nov 10, 2021 | 32.58 | 33.34 | 150,759 | +0.55(+1.68%) | ||
Nov 09, 2021 | 32.56 | 33.25 | 31.91 | 32.78 | 166,840 | +0.13(+0.39%) |
Nov 08, 2021 | 32.95 | 33.40 | 32.31 | 32.66 | 134,882 | -0.29(-0.87%) |
Nov 05, 2021 | 32.43 | 33.21 | 32.06 | 32.94 | 128,650 | +1.23(+3.88%) |
Nov 04, 2021 | 34.47 | 35.03 | 31.58 | 31.71 | 293,089 | -4.78(-13.09%) |
Nov 03, 2021 | 35.00 | 36.87 | 35.00 | 36.49 | 126,220 | +1.38(+3.93%) |
Nov 02, 2021 | 35.29 | 35.31 | 34.83 | 35.11 | 51,458 | -0.13(-0.36%) |