Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.16 | 26.72 | 26.72 | 15,121 | +0.88(+3.41%) | |
Jan 28, 2022 | 25.94 | 25.94 | 25.57 | 25.84 | 9,963 | -0.35(-1.35%) |
Jan 27, 2022 | 26.63 | 26.96 | 26.17 | 26.20 | 6,397 | -0.85(-3.13%) |
Jan 26, 2022 | 27.85 | 27.93 | 26.86 | 27.04 | 6,127 | -1.11(-3.95%) |
Jan 25, 2022 | 27.52 | 28.22 | 27.50 | 28.15 | 6,561 | +0.18(+0.65%) |
Jan 24, 2022 | 27.76 | 27.97 | 27.22 | 27.97 | 5,434 | -0.64(-2.23%) |
Jan 21, 2022 | 29.20 | 29.23 | 28.49 | 28.61 | 3,273 | -0.68(-2.31%) |
Jan 20, 2022 | 29.85 | 30.00 | 29.28 | 29.28 | 19,260 | -0.25(-0.85%) |
Jan 19, 2022 | 28.20 | 29.59 | 28.20 | 29.54 | 11,612 | +1.71(+6.15%) |
Jan 18, 2022 | 27.88 | 28.33 | 27.81 | 27.82 | 2,376 | -0.35(-1.23%) |
Jan 14, 2022 | 28.17 | 0 | -0.36(-1.25%) | |||
Jan 13, 2022 | 28.64 | 28.90 | 28.52 | 28.53 | 8,880 | -0.28(-0.98%) |
Jan 12, 2022 | 28.60 | 28.81 | 28.38 | 28.81 | 3,513 | +0.52(+1.84%) |
Jan 11, 2022 | 27.83 | 28.29 | 27.78 | 28.29 | 3,070 | +0.67(+2.44%) |
Jan 10, 2022 | 27.13 | 27.62 | 27.01 | 27.62 | 6,589 | +0.14(+0.50%) |
Jan 07, 2022 | 27.46 | 27.61 | 27.26 | 27.48 | 2,990 | +0.30(+1.09%) |
Jan 06, 2022 | 27.61 | 27.76 | 27.18 | 27.18 | 3,771 | -0.94(-3.35%) |
Jan 05, 2022 | 28.81 | 28.96 | 27.97 | 28.12 | 8,447 | -0.67(-2.34%) |
Jan 04, 2022 | 28.75 | 29.02 | 28.75 | 28.80 | 1,055 | +0.22(+0.76%) |
Jan 03, 2022 | 28.74 | 28.86 | 28.58 | 28.58 | 3,412 | -0.43(-1.48%) |
Dec 31, 2021 | 28.88 | 29.04 | 28.88 | 29.01 | 2,241 | +0.36(+1.24%) |
Dec 30, 2021 | 28.36 | 28.66 | 28.36 | 28.65 | 5,301 | +0.29(+1.02%) |
Dec 29, 2021 | 28.23 | 28.70 | 28.23 | 28.37 | 7,278 | -0.11(-0.39%) |
Dec 28, 2021 | 28.81 | 28.85 | 28.43 | 28.48 | 7,211 | -0.22(-0.77%) |
Dec 27, 2021 | 28.62 | 28.89 | 28.62 | 28.70 | 4,988 | -0.02(-0.07%) |
Dec 23, 2021 | 28.45 | 28.77 | 28.45 | 28.72 | 7,427 | +0.32(+1.13%) |
Dec 22, 2021 | 28.01 | 28.40 | 27.96 | 28.40 | 4,130 | +0.50(+1.78%) |
Dec 21, 2021 | 27.73 | 27.96 | 27.73 | 27.90 | 3,185 | +0.50(+1.83%) |
Dec 20, 2021 | 27.35 | 27.46 | 27.01 | 27.40 | 9,769 | -0.21(-0.74%) |
Dec 17, 2021 | 27.82 | 28.12 | 27.54 | 27.60 | 2,818 | -0.24(-0.86%) |
Dec 16, 2021 | 27.38 | 27.87 | 27.38 | 27.84 | 15,442 | +0.99(+3.69%) |
Dec 15, 2021 | 27.09 | 27.09 | 26.35 | 26.85 | 26,371 | -0.34(-1.24%) |
Dec 14, 2021 | 27.35 | 27.58 | 27.18 | 27.19 | 4,131 | -0.68(-2.45%) |
Dec 13, 2021 | 27.94 | 27.94 | 27.67 | 27.87 | 3,113 | +0.05(+0.19%) |
Dec 10, 2021 | 28.11 | 28.11 | 27.76 | 27.82 | 3,007 | +0.07(+0.27%) |
Dec 09, 2021 | 28.28 | 28.28 | 27.65 | 27.75 | 135,680 | -0.70(-2.47%) |
Dec 08, 2021 | 28.23 | 28.45 | 28.23 | 28.45 | 2,036 | +0.26(+0.91%) |
Dec 07, 2021 | 27.96 | 28.40 | 27.96 | 28.19 | 9,421 | +0.48(+1.72%) |
Dec 06, 2021 | 27.57 | 27.76 | 27.47 | 27.72 | 7,176 | +0.25(+0.92%) |
Dec 03, 2021 | 27.39 | 27.46 | 26.97 | 27.46 | 12,179 | +0.00(+0.00%) |
Dec 02, 2021 | 27.73 | 27.73 | 27.17 | 27.46 | 5,022 | -0.27(-0.96%) |
Dec 01, 2021 | 29.15 | 29.15 | 27.73 | 27.73 | 10,759 | -1.05(-3.65%) |
Nov 30, 2021 | 29.13 | 29.59 | 28.72 | 28.78 | 3,088 | -0.36(-1.22%) |
Nov 29, 2021 | 29.11 | 29.14 | 28.95 | 29.14 | 2,142 | +0.15(+0.53%) |
Nov 26, 2021 | 29.92 | 29.92 | 28.78 | 28.98 | 3,485 | -0.91(-3.06%) |
Nov 24, 2021 | 29.71 | 29.90 | 29.70 | 29.90 | 3,757 | +0.03(+0.10%) |
Nov 23, 2021 | 30.06 | 30.23 | 29.64 | 29.87 | 4,957 | -0.82(-2.66%) |
Nov 22, 2021 | 30.72 | 30.89 | 30.35 | 30.68 | 6,700 | -0.69(-2.21%) |
Nov 19, 2021 | 32.00 | 32.00 | 31.38 | 31.38 | 3,169 | -0.63(-1.98%) |
Nov 18, 2021 | 32.22 | 32.02 | 31.95 | 32.01 | 16,390 | -0.25(-0.77%) |
Nov 17, 2021 | 32.29 | 32.54 | 32.09 | 32.26 | 7,061 | +0.16(+0.48%) |
Nov 16, 2021 | 32.63 | 32.63 | 32.07 | 32.10 | 7,586 | -0.54(-1.66%) |
Nov 15, 2021 | 32.67 | 32.81 | 32.32 | 32.65 | 29,534 | +0.04(+0.12%) |
Nov 12, 2021 | 32.78 | 32.85 | 32.56 | 32.61 | 4,164 | +0.15(+0.45%) |
Nov 11, 2021 | 32.09 | 32.59 | 31.80 | 32.46 | 21,870 | +1.02(+3.24%) |
Nov 10, 2021 | 31.71 | 31.44 | 15,094 | +0.37(+1.19%) | ||
Nov 09, 2021 | 30.57 | 31.07 | 30.49 | 31.07 | 10,918 | +0.74(+2.43%) |
Nov 08, 2021 | 30.31 | 30.49 | 30.18 | 30.34 | 23,796 | +0.34(+1.13%) |
Nov 05, 2021 | 29.40 | 30.06 | 29.35 | 30.00 | 8,662 | +0.68(+2.32%) |
Nov 04, 2021 | 29.72 | 29.92 | 29.25 | 29.32 | 21,628 | -0.03(-0.12%) |
Nov 03, 2021 | 28.41 | 29.35 | 28.41 | 29.35 | 6,301 | +0.54(+1.87%) |
Nov 02, 2021 | 29.03 | 29.03 | 28.63 | 28.81 | 4,274 | -0.54(-1.85%) |