Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 25.61 | 27.46 | 25.25 | 27.42 | 1,636,585 | +1.74(+6.78%) |
Jan 27, 2022 | 26.96 | 27.54 | 25.52 | 25.68 | 1,680,791 | -0.83(-3.13%) |
Jan 26, 2022 | 27.43 | 28.23 | 26.33 | 26.51 | 1,612,842 | -0.32(-1.19%) |
Jan 25, 2022 | 27.19 | 27.95 | 26.09 | 26.83 | 2,177,446 | -0.83(-3.00%) |
Jan 24, 2022 | 26.25 | 27.82 | 25.21 | 27.66 | 2,155,456 | +1.12(+4.22%) |
Jan 21, 2022 | 26.59 | 27.13 | 26.12 | 26.54 | 1,511,436 | -0.25(-0.93%) |
Jan 20, 2022 | 28.49 | 29.13 | 26.53 | 26.79 | 1,858,335 | -1.05(-3.77%) |
Jan 19, 2022 | 27.55 | 30.23 | 27.30 | 27.84 | 1,367,153 | +0.41(+1.49%) |
Jan 18, 2022 | 28.78 | 29.19 | 27.34 | 27.43 | 1,510,059 | -1.56(-5.38%) |
Jan 14, 2022 | 28.99 | 0 | +1.26(+4.54%) | |||
Jan 13, 2022 | 29.04 | 29.04 | 27.60 | 27.73 | 1,445,117 | -1.43(-4.90%) |
Jan 12, 2022 | 30.28 | 30.46 | 29.08 | 29.16 | 1,356,443 | -1.07(-3.54%) |
Jan 11, 2022 | 29.13 | 30.25 | 28.85 | 30.23 | 1,025,853 | +1.06(+3.63%) |
Jan 10, 2022 | 28.55 | 29.25 | 27.47 | 29.17 | 910,370 | +0.54(+1.89%) |
Jan 07, 2022 | 28.37 | 29.66 | 28.00 | 28.63 | 1,023,858 | +0.22(+0.77%) |
Jan 06, 2022 | 27.69 | 28.77 | 27.07 | 28.41 | 1,261,282 | +0.74(+2.67%) |
Jan 05, 2022 | 29.32 | 29.99 | 27.63 | 27.67 | 1,266,184 | -1.66(-5.66%) |
Jan 04, 2022 | 29.88 | 30.44 | 28.84 | 29.33 | 1,519,352 | -1.13(-3.71%) |
Jan 03, 2022 | 29.56 | 31.00 | 28.81 | 30.46 | 973,261 | +1.19(+4.07%) |
Dec 31, 2021 | 29.92 | 30.59 | 29.13 | 29.27 | 729,191 | -0.59(-1.98%) |
Dec 30, 2021 | 29.86 | 31.10 | 29.59 | 29.86 | 896,596 | -0.39(-1.29%) |
Dec 29, 2021 | 30.58 | 31.00 | 29.96 | 30.25 | 747,742 | -0.54(-1.75%) |
Dec 28, 2021 | 30.80 | 31.94 | 30.65 | 30.79 | 1,031,875 | -0.10(-0.32%) |
Dec 27, 2021 | 32.34 | 32.34 | 30.88 | 30.89 | 1,285,057 | -1.50(-4.63%) |
Dec 23, 2021 | 30.28 | 32.90 | 30.00 | 32.39 | 1,535,441 | +1.32(+4.25%) |
Dec 22, 2021 | 31.17 | 31.99 | 30.50 | 31.07 | 1,060,947 | -0.07(-0.22%) |
Dec 21, 2021 | 31.17 | 32.14 | 30.97 | 31.14 | 1,431,399 | -0.78(-2.46%) |
Dec 20, 2021 | 29.98 | 32.08 | 29.50 | 31.92 | 2,446,964 | +1.37(+4.50%) |
Dec 17, 2021 | 27.47 | 30.80 | 26.86 | 30.55 | 3,575,289 | +2.90(+10.49%) |
Dec 16, 2021 | 28.20 | 28.99 | 27.22 | 27.65 | 2,308,136 | -0.55(-1.95%) |
Dec 15, 2021 | 28.20 | 28.36 | 26.06 | 28.20 | 6,418,032 | +3.30(+13.25%) |
Dec 14, 2021 | 25.51 | 26.99 | 24.61 | 24.90 | 11,927,481 | -4.81(-16.19%) |
Dec 13, 2021 | 26.08 | 32.49 | 24.71 | 29.71 | 5,240,844 | +2.12(+7.68%) |
Dec 10, 2021 | 29.09 | 29.28 | 27.35 | 27.59 | 1,095,038 | -1.48(-5.09%) |
Dec 09, 2021 | 30.09 | 30.67 | 28.89 | 29.07 | 599,546 | -1.32(-4.35%) |
Dec 08, 2021 | 29.87 | 30.92 | 29.20 | 30.39 | 876,694 | +0.88(+2.99%) |
Dec 07, 2021 | 29.77 | 30.60 | 29.17 | 29.51 | 1,346,082 | +1.34(+4.75%) |
Dec 06, 2021 | 27.55 | 28.77 | 26.86 | 28.17 | 775,965 | +0.71(+2.59%) |
Dec 03, 2021 | 28.98 | 29.13 | 27.23 | 27.46 | 993,105 | -1.45(-5.02%) |
Dec 02, 2021 | 27.21 | 28.96 | 26.92 | 28.91 | 1,156,824 | +1.78(+6.56%) |
Dec 01, 2021 | 28.26 | 28.87 | 27.12 | 27.13 | 1,129,850 | -1.13(-4.00%) |
Nov 30, 2021 | 27.90 | 28.99 | 27.30 | 28.26 | 999,680 | +0.35(+1.25%) |
Nov 29, 2021 | 29.78 | 29.79 | 27.75 | 27.91 | 1,808,858 | -1.34(-4.57%) |
Nov 26, 2021 | 29.96 | 30.40 | 28.70 | 29.25 | 643,788 | -1.04(-3.43%) |
Nov 24, 2021 | 29.80 | 30.42 | 29.20 | 30.29 | 552,006 | +0.26(+0.87%) |
Nov 23, 2021 | 30.26 | 30.62 | 29.50 | 30.03 | 897,231 | -0.49(-1.61%) |
Nov 22, 2021 | 31.89 | 31.89 | 29.76 | 30.52 | 1,172,129 | -0.90(-2.87%) |
Nov 19, 2021 | 32.15 | 32.60 | 31.28 | 31.42 | 590,932 | -1.04(-3.20%) |
Nov 18, 2021 | 33.27 | 32.67 | 32.27 | 32.46 | 909,180 | -0.51(-1.54%) |
Nov 17, 2021 | 33.42 | 33.46 | 32.45 | 32.97 | 796,242 | -0.60(-1.79%) |
Nov 16, 2021 | 33.58 | 34.08 | 32.85 | 33.57 | 735,623 | -0.30(-0.89%) |
Nov 15, 2021 | 33.24 | 34.18 | 32.76 | 33.87 | 1,041,078 | +1.16(+3.55%) |
Nov 12, 2021 | 32.24 | 32.77 | 31.41 | 32.71 | 1,031,379 | +0.77(+2.41%) |
Nov 11, 2021 | 32.70 | 32.93 | 31.33 | 31.94 | 1,207,426 | -0.65(-1.99%) |
Nov 10, 2021 | 33.33 | 32.48 | 32.59 | 1,072,149 | -0.87(-2.60%) | |
Nov 09, 2021 | 35.79 | 35.95 | 32.95 | 33.46 | 1,570,291 | -1.94(-5.48%) |
Nov 08, 2021 | 35.07 | 35.88 | 34.52 | 35.40 | 1,694,178 | +0.05(+0.14%) |
Nov 05, 2021 | 34.45 | 37.77 | 34.17 | 35.35 | 3,046,531 | -4.02(-10.21%) |
Nov 04, 2021 | 35.35 | 40.69 | 35.34 | 39.37 | 2,284,444 | -0.89(-2.21%) |
Nov 03, 2021 | 38.57 | 40.41 | 38.57 | 40.26 | 1,177,460 | +1.16(+2.97%) |
Nov 02, 2021 | 38.13 | 39.22 | 38.12 | 39.10 | 1,053,949 | +0.16(+0.41%) |