Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.71 | 30.89 | 648,968 | +0.83(+2.76%) | ||
Jan 28, 2022 | 29.37 | 30.16 | 28.36 | 30.06 | 594,713 | +0.83(+2.84%) |
Jan 27, 2022 | 31.32 | 31.32 | 29.15 | 29.23 | 611,307 | -1.77(-5.71%) |
Jan 26, 2022 | 31.59 | 33.02 | 30.82 | 31.00 | 438,294 | -0.52(-1.65%) |
Jan 25, 2022 | 31.04 | 32.09 | 30.59 | 31.52 | 489,499 | +0.35(+1.12%) |
Jan 24, 2022 | 29.30 | 31.35 | 28.96 | 31.17 | 667,334 | +1.37(+4.60%) |
Jan 21, 2022 | 30.12 | 30.87 | 29.79 | 29.80 | 1,205,285 | -0.56(-1.84%) |
Jan 20, 2022 | 31.40 | 32.33 | 30.16 | 30.36 | 637,365 | -0.67(-2.16%) |
Jan 19, 2022 | 31.18 | 32.30 | 30.77 | 31.03 | 583,887 | -0.11(-0.35%) |
Jan 18, 2022 | 32.71 | 32.77 | 31.09 | 31.14 | 562,600 | -2.00(-6.04%) |
Jan 14, 2022 | 33.14 | 0 | +1.19(+3.72%) | |||
Jan 13, 2022 | 31.75 | 32.53 | 31.17 | 31.95 | 395,772 | +0.31(+0.98%) |
Jan 12, 2022 | 33.02 | 33.66 | 31.57 | 31.64 | 468,445 | -1.53(-4.61%) |
Jan 11, 2022 | 33.10 | 34.20 | 32.83 | 33.17 | 411,233 | +0.16(+0.48%) |
Jan 10, 2022 | 32.45 | 33.04 | 31.04 | 33.01 | 489,169 | +0.44(+1.35%) |
Jan 07, 2022 | 33.45 | 34.40 | 32.38 | 32.57 | 456,355 | -0.79(-2.37%) |
Jan 06, 2022 | 32.86 | 33.84 | 31.98 | 33.36 | 388,938 | +0.51(+1.55%) |
Jan 05, 2022 | 33.97 | 35.12 | 32.81 | 32.85 | 536,208 | -0.94(-2.78%) |
Jan 04, 2022 | 34.58 | 34.98 | 33.27 | 33.79 | 489,453 | -1.02(-2.93%) |
Jan 03, 2022 | 33.03 | 34.85 | 32.60 | 34.81 | 325,244 | +1.94(+5.90%) |
Dec 31, 2021 | 33.82 | 33.88 | 32.81 | 32.87 | 338,615 | -0.70(-2.09%) |
Dec 30, 2021 | 33.67 | 34.52 | 33.46 | 33.57 | 279,228 | -0.20(-0.59%) |
Dec 29, 2021 | 34.01 | 34.37 | 33.39 | 33.77 | 284,466 | -0.43(-1.26%) |
Dec 28, 2021 | 34.58 | 35.53 | 33.85 | 34.20 | 467,443 | -0.51(-1.47%) |
Dec 27, 2021 | 35.63 | 35.63 | 34.49 | 34.71 | 419,921 | -1.12(-3.13%) |
Dec 23, 2021 | 34.98 | 36.08 | 34.74 | 35.83 | 423,134 | +0.76(+2.17%) |
Dec 22, 2021 | 34.37 | 35.54 | 33.96 | 35.07 | 464,941 | +0.49(+1.42%) |
Dec 21, 2021 | 33.88 | 34.81 | 33.45 | 34.58 | 624,324 | +0.75(+2.22%) |
Dec 20, 2021 | 33.23 | 34.35 | 31.98 | 33.83 | 922,879 | -0.14(-0.41%) |
Dec 17, 2021 | 31.78 | 34.52 | 31.32 | 33.97 | 2,973,354 | +2.57(+8.18%) |
Dec 16, 2021 | 32.75 | 32.90 | 31.25 | 31.40 | 673,947 | -1.36(-4.15%) |
Dec 15, 2021 | 32.13 | 32.91 | 31.05 | 32.76 | 1,056,739 | +0.53(+1.64%) |
Dec 14, 2021 | 31.32 | 32.87 | 31.01 | 32.23 | 911,979 | +0.56(+1.77%) |
Dec 13, 2021 | 29.87 | 31.88 | 29.21 | 31.67 | 1,261,320 | +2.09(+7.07%) |
Dec 10, 2021 | 30.73 | 30.87 | 29.47 | 29.58 | 645,905 | -1.13(-3.69%) |
Dec 09, 2021 | 31.90 | 32.23 | 30.50 | 30.71 | 636,849 | -1.41(-4.38%) |
Dec 08, 2021 | 32.12 | 33.51 | 31.81 | 32.12 | 624,062 | -0.61(-1.86%) |
Dec 07, 2021 | 33.10 | 33.61 | 32.51 | 32.73 | 1,669,718 | +0.07(+0.21%) |
Dec 06, 2021 | 34.04 | 34.04 | 32.02 | 32.66 | 829,527 | -1.56(-4.56%) |
Dec 03, 2021 | 35.90 | 36.70 | 33.94 | 34.22 | 985,558 | -0.61(-1.75%) |
Dec 02, 2021 | 35.00 | 35.45 | 34.29 | 34.83 | 754,083 | -0.21(-0.60%) |
Dec 01, 2021 | 35.99 | 36.29 | 35.00 | 35.04 | 619,650 | -0.58(-1.63%) |
Nov 30, 2021 | 35.34 | 36.08 | 35.30 | 35.62 | 834,308 | +0.11(+0.31%) |
Nov 29, 2021 | 36.88 | 37.11 | 35.46 | 35.51 | 572,947 | -0.94(-2.58%) |
Nov 26, 2021 | 36.93 | 37.70 | 35.46 | 36.45 | 373,019 | -0.80(-2.15%) |
Nov 24, 2021 | 37.14 | 37.71 | 36.48 | 37.25 | 564,097 | -0.12(-0.32%) |
Nov 23, 2021 | 37.30 | 37.51 | 36.36 | 37.37 | 675,107 | +0.13(+0.34%) |
Nov 22, 2021 | 38.31 | 38.91 | 37.02 | 37.24 | 668,516 | -0.98(-2.55%) |
Nov 19, 2021 | 38.49 | 39.38 | 37.50 | 38.22 | 410,562 | -0.49(-1.27%) |
Nov 18, 2021 | 39.73 | 39.04 | 38.69 | 38.71 | 515,059 | -0.96(-2.42%) |
Nov 17, 2021 | 40.78 | 41.82 | 39.09 | 39.67 | 580,653 | -1.02(-2.51%) |
Nov 16, 2021 | 40.30 | 40.85 | 39.34 | 40.69 | 454,120 | +0.11(+0.27%) |
Nov 15, 2021 | 42.24 | 42.24 | 40.43 | 40.58 | 530,758 | -1.43(-3.40%) |
Nov 12, 2021 | 42.78 | 42.90 | 41.61 | 42.01 | 316,359 | -0.79(-1.85%) |
Nov 11, 2021 | 43.47 | 43.47 | 42.39 | 42.80 | 269,886 | -0.19(-0.44%) |
Nov 10, 2021 | 43.15 | 42.90 | 42.99 | 258,424 | -0.53(-1.22%) | |
Nov 09, 2021 | 45.21 | 45.67 | 42.91 | 43.52 | 371,812 | -1.72(-3.80%) |
Nov 08, 2021 | 46.11 | 46.33 | 44.77 | 45.24 | 256,854 | -0.45(-0.98%) |
Nov 05, 2021 | 45.73 | 46.48 | 44.86 | 45.69 | 410,434 | -0.49(-1.06%) |
Nov 04, 2021 | 49.99 | 50.98 | 45.79 | 46.18 | 558,890 | -3.46(-6.97%) |
Nov 03, 2021 | 49.00 | 50.26 | 45.63 | 49.64 | 778,245 | -0.14(-0.28%) |
Nov 02, 2021 | 49.90 | 49.90 | 48.58 | 49.78 | 269,358 | +0.16(+0.32%) |