Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.93 | 29.61 | 29.00 | 36,553 | +0.07(+0.23%) | |
Jan 28, 2022 | 28.90 | 29.94 | 28.52 | 28.93 | 11,237 | -0.08(-0.26%) |
Jan 27, 2022 | 29.40 | 30.23 | 28.90 | 29.01 | 4,563 | +0.09(+0.30%) |
Jan 26, 2022 | 30.79 | 31.31 | 28.85 | 28.92 | 11,555 | -0.86(-2.87%) |
Jan 25, 2022 | 29.49 | 30.06 | 29.19 | 29.78 | 4,271 | -0.11(-0.38%) |
Jan 24, 2022 | 31.70 | 31.70 | 29.43 | 29.89 | 14,520 | -2.41(-7.45%) |
Jan 21, 2022 | 32.36 | 32.70 | 31.63 | 32.30 | 5,030 | -0.88(-2.64%) |
Jan 20, 2022 | 33.17 | 33.17 | 32.41 | 33.17 | 2,496 | +0.27(+0.81%) |
Jan 19, 2022 | 33.15 | 33.18 | 32.19 | 32.91 | 3,205 | -0.09(-0.26%) |
Jan 18, 2022 | 33.28 | 33.28 | 32.08 | 32.99 | 13,936 | -0.36(-1.08%) |
Jan 14, 2022 | 33.35 | 0 | +0.30(+0.92%) | |||
Jan 13, 2022 | 33.11 | 34.12 | 33.05 | 33.05 | 5,964 | +0.25(+0.75%) |
Jan 12, 2022 | 33.28 | 33.50 | 32.80 | 32.80 | 4,024 | +0.08(+0.26%) |
Jan 11, 2022 | 33.25 | 33.25 | 32.71 | 32.72 | 3,788 | +0.10(+0.29%) |
Jan 10, 2022 | 32.56 | 33.51 | 32.56 | 32.62 | 3,719 | +0.14(+0.44%) |
Jan 07, 2022 | 34.17 | 34.23 | 32.23 | 32.48 | 7,515 | -0.70(-2.12%) |
Jan 06, 2022 | 36.13 | 36.13 | 32.48 | 33.18 | 3,873 | -0.84(-2.46%) |
Jan 05, 2022 | 34.12 | 35.03 | 33.45 | 34.02 | 4,449 | +0.06(+0.17%) |
Jan 04, 2022 | 35.73 | 36.25 | 33.41 | 33.96 | 12,767 | -1.93(-5.38%) |
Jan 03, 2022 | 34.46 | 36.45 | 34.46 | 35.89 | 14,250 | +1.39(+4.02%) |
Dec 31, 2021 | 33.32 | 34.50 | 33.20 | 34.50 | 5,511 | +0.89(+2.66%) |
Dec 30, 2021 | 32.68 | 34.31 | 31.89 | 33.61 | 13,476 | +0.94(+2.88%) |
Dec 29, 2021 | 32.28 | 32.75 | 31.32 | 32.67 | 2,784 | +0.40(+1.24%) |
Dec 28, 2021 | 32.13 | 32.27 | 31.57 | 32.27 | 3,816 | +0.14(+0.44%) |
Dec 27, 2021 | 31.41 | 32.13 | 31.28 | 32.13 | 11,055 | +0.67(+2.12%) |
Dec 23, 2021 | 32.19 | 32.61 | 30.57 | 31.46 | 22,611 | -0.63(-1.96%) |
Dec 22, 2021 | 32.06 | 32.89 | 31.31 | 32.09 | 8,851 | +0.05(+0.15%) |
Dec 21, 2021 | 29.05 | 32.94 | 29.05 | 32.04 | 22,276 | +2.84(+9.74%) |
Dec 20, 2021 | 29.11 | 29.60 | 28.53 | 29.20 | 10,867 | -0.13(-0.45%) |
Dec 17, 2021 | 27.93 | 30.37 | 27.93 | 29.33 | 24,073 | +1.47(+5.29%) |
Dec 16, 2021 | 27.88 | 28.56 | 27.78 | 27.86 | 21,201 | -0.02(-0.07%) |
Dec 15, 2021 | 28.37 | 28.52 | 26.93 | 27.88 | 44,157 | -0.43(-1.51%) |
Dec 14, 2021 | 28.43 | 29.02 | 28.30 | 28.30 | 21,600 | -0.34(-1.19%) |
Dec 13, 2021 | 29.04 | 29.43 | 28.45 | 28.65 | 5,180 | -0.14(-0.50%) |
Dec 10, 2021 | 28.53 | 29.09 | 28.45 | 28.79 | 5,101 | +0.35(+1.24%) |
Dec 09, 2021 | 28.61 | 28.78 | 28.32 | 28.44 | 2,981 | -0.46(-1.58%) |
Dec 08, 2021 | 28.43 | 29.40 | 28.30 | 28.89 | 19,851 | +0.61(+2.15%) |
Dec 07, 2021 | 28.67 | 29.47 | 28.27 | 28.29 | 15,506 | -0.53(-1.85%) |
Dec 06, 2021 | 29.03 | 29.09 | 28.65 | 28.82 | 6,374 | -0.48(-1.62%) |
Dec 03, 2021 | 28.53 | 29.29 | 28.53 | 29.29 | 7,417 | +0.30(+1.05%) |
Dec 02, 2021 | 28.85 | 29.18 | 28.54 | 28.99 | 4,104 | +0.09(+0.30%) |
Dec 01, 2021 | 28.74 | 29.46 | 28.62 | 28.90 | 7,623 | +0.73(+2.60%) |
Nov 30, 2021 | 29.15 | 29.15 | 28.17 | 28.17 | 10,463 | -1.05(-3.58%) |
Nov 29, 2021 | 28.99 | 29.89 | 28.99 | 29.22 | 2,907 | +0.41(+1.41%) |
Nov 26, 2021 | 29.14 | 29.14 | 27.68 | 28.81 | 12,787 | -0.09(-0.33%) |
Nov 24, 2021 | 28.90 | 29.65 | 28.44 | 28.90 | 7,575 | -0.03(-0.10%) |
Nov 23, 2021 | 29.34 | 29.81 | 28.87 | 28.93 | 11,578 | -0.93(-3.10%) |
Nov 22, 2021 | 29.23 | 32.94 | 29.23 | 29.86 | 7,993 | +0.93(+3.20%) |
Nov 19, 2021 | 29.08 | 29.26 | 28.35 | 28.93 | 11,323 | -0.61(-2.08%) |
Nov 18, 2021 | 29.85 | 29.17 | 28.78 | 29.55 | 3,080 | -0.77(-2.52%) |
Nov 17, 2021 | 30.56 | 30.69 | 29.89 | 30.31 | 8,178 | -0.28(-0.93%) |
Nov 16, 2021 | 30.88 | 31.93 | 30.60 | 30.60 | 16,310 | -0.98(-3.11%) |
Nov 15, 2021 | 32.36 | 32.36 | 30.87 | 31.58 | 12,451 | -0.41(-1.27%) |
Nov 12, 2021 | 31.15 | 32.08 | 31.03 | 31.98 | 5,694 | +0.81(+2.61%) |
Nov 11, 2021 | 30.72 | 31.60 | 30.70 | 31.17 | 6,817 | +0.86(+2.82%) |
Nov 10, 2021 | 31.10 | 30.32 | 5,259 | -0.79(-2.54%) | ||
Nov 09, 2021 | 31.18 | 31.18 | 30.40 | 31.11 | 7,366 | -0.31(-0.99%) |
Nov 08, 2021 | 30.70 | 31.85 | 29.78 | 31.42 | 12,149 | +0.92(+3.00%) |
Nov 05, 2021 | 30.00 | 30.81 | 29.94 | 30.50 | 6,318 | +0.74(+2.49%) |
Nov 04, 2021 | 31.97 | 32.49 | 28.52 | 29.76 | 27,030 | -0.51(-1.67%) |
Nov 03, 2021 | 30.61 | 30.69 | 28.74 | 30.26 | 9,350 | -0.77(-2.50%) |
Nov 02, 2021 | 30.25 | 31.11 | 29.90 | 31.04 | 4,813 | +0.86(+2.84%) |