Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.56 | 29.02 | 133,164 | +0.39(+1.36%) | ||
Jan 28, 2022 | 28.03 | 28.69 | 27.58 | 28.63 | 70,453 | +0.49(+1.74%) |
Jan 27, 2022 | 29.34 | 29.84 | 27.83 | 28.14 | 60,289 | -0.90(-3.10%) |
Jan 26, 2022 | 29.56 | 30.32 | 28.90 | 29.04 | 87,041 | +0.05(+0.17%) |
Jan 25, 2022 | 28.41 | 29.39 | 28.00 | 28.99 | 94,854 | +0.15(+0.52%) |
Jan 24, 2022 | 27.66 | 28.99 | 26.81 | 28.84 | 155,016 | +0.63(+2.23%) |
Jan 21, 2022 | 29.41 | 29.65 | 28.01 | 28.21 | 162,388 | -1.08(-3.69%) |
Jan 20, 2022 | 29.42 | 30.48 | 29.07 | 29.29 | 99,365 | -0.03(-0.10%) |
Jan 19, 2022 | 29.38 | 29.86 | 28.68 | 29.32 | 106,349 | +0.11(+0.38%) |
Jan 18, 2022 | 31.12 | 31.12 | 29.10 | 29.21 | 161,519 | -2.25(-7.15%) |
Jan 14, 2022 | 31.46 | 0 | -0.34(-1.07%) | |||
Jan 13, 2022 | 32.72 | 32.91 | 31.67 | 31.80 | 66,783 | -0.13(-0.41%) |
Jan 12, 2022 | 32.70 | 32.70 | 31.26 | 31.93 | 84,842 | +0.46(+1.46%) |
Jan 11, 2022 | 30.80 | 31.58 | 30.14 | 31.47 | 98,795 | +0.64(+2.08%) |
Jan 10, 2022 | 31.34 | 31.38 | 30.01 | 30.83 | 68,557 | -0.57(-1.82%) |
Jan 07, 2022 | 32.84 | 32.84 | 31.02 | 31.40 | 75,265 | -0.14(-0.44%) |
Jan 06, 2022 | 31.88 | 32.25 | 31.09 | 31.54 | 70,405 | -0.34(-1.07%) |
Jan 05, 2022 | 33.40 | 34.01 | 31.87 | 31.88 | 196,049 | -1.52(-4.55%) |
Jan 04, 2022 | 33.33 | 33.79 | 32.40 | 33.40 | 224,970 | +0.14(+0.42%) |
Jan 03, 2022 | 32.03 | 33.36 | 32.00 | 33.26 | 106,568 | +1.18(+3.68%) |
Dec 31, 2021 | 31.97 | 32.60 | 31.65 | 32.08 | 160,692 | -0.03(-0.09%) |
Dec 30, 2021 | 31.72 | 32.69 | 31.72 | 32.11 | 64,979 | +0.21(+0.66%) |
Dec 29, 2021 | 31.70 | 32.12 | 31.41 | 31.90 | 78,133 | +0.23(+0.73%) |
Dec 28, 2021 | 32.74 | 32.88 | 31.40 | 31.67 | 109,168 | -1.13(-3.45%) |
Dec 27, 2021 | 31.56 | 32.85 | 31.54 | 32.80 | 140,339 | +1.12(+3.54%) |
Dec 23, 2021 | 31.40 | 31.89 | 31.07 | 31.68 | 97,610 | +0.41(+1.31%) |
Dec 22, 2021 | 31.37 | 31.82 | 31.03 | 31.27 | 59,268 | -0.15(-0.48%) |
Dec 21, 2021 | 30.66 | 31.65 | 30.05 | 31.42 | 136,078 | +1.48(+4.94%) |
Dec 20, 2021 | 30.00 | 30.83 | 29.62 | 29.94 | 130,774 | -0.41(-1.35%) |
Dec 17, 2021 | 30.01 | 31.39 | 29.23 | 30.35 | 342,632 | +0.04(+0.13%) |
Dec 16, 2021 | 31.37 | 31.47 | 30.27 | 30.31 | 125,324 | -0.68(-2.19%) |
Dec 15, 2021 | 30.18 | 31.15 | 29.71 | 30.99 | 88,199 | +0.67(+2.21%) |
Dec 14, 2021 | 30.68 | 31.60 | 29.88 | 30.32 | 83,943 | -0.75(-2.41%) |
Dec 13, 2021 | 31.54 | 31.85 | 30.84 | 31.07 | 65,264 | -0.54(-1.71%) |
Dec 10, 2021 | 32.10 | 32.49 | 31.34 | 31.61 | 48,583 | -0.27(-0.85%) |
Dec 09, 2021 | 30.87 | 32.44 | 30.54 | 31.88 | 103,166 | +0.57(+1.82%) |
Dec 08, 2021 | 30.94 | 32.17 | 30.94 | 31.31 | 76,348 | +0.38(+1.23%) |
Dec 07, 2021 | 30.00 | 31.25 | 30.00 | 30.93 | 250,108 | +1.56(+5.31%) |
Dec 06, 2021 | 29.61 | 29.94 | 28.81 | 29.37 | 144,261 | -0.10(-0.34%) |
Dec 03, 2021 | 30.98 | 31.00 | 29.19 | 29.47 | 123,420 | -1.34(-4.35%) |
Dec 02, 2021 | 30.20 | 31.00 | 30.18 | 30.81 | 105,081 | +0.54(+1.78%) |
Dec 01, 2021 | 31.50 | 31.93 | 30.15 | 30.27 | 116,028 | -1.07(-3.41%) |
Nov 30, 2021 | 30.30 | 31.52 | 29.66 | 31.34 | 163,705 | +1.00(+3.30%) |
Nov 29, 2021 | 30.98 | 31.17 | 30.12 | 30.34 | 88,947 | -0.17(-0.56%) |
Nov 26, 2021 | 30.20 | 30.52 | 29.71 | 30.51 | 55,516 | -0.92(-2.93%) |
Nov 24, 2021 | 30.80 | 31.59 | 30.80 | 31.43 | 36,475 | +0.05(+0.16%) |
Nov 23, 2021 | 31.00 | 31.50 | 30.08 | 31.38 | 79,847 | +0.47(+1.52%) |
Nov 22, 2021 | 30.65 | 31.99 | 30.40 | 30.91 | 123,356 | +0.78(+2.59%) |
Nov 19, 2021 | 30.26 | 30.72 | 29.89 | 30.13 | 73,617 | -0.41(-1.34%) |
Nov 18, 2021 | 31.00 | 30.60 | 30.30 | 30.54 | 131,857 | -0.46(-1.48%) |
Nov 17, 2021 | 31.78 | 32.40 | 30.91 | 31.00 | 133,970 | -1.05(-3.28%) |
Nov 16, 2021 | 32.02 | 32.22 | 31.22 | 32.05 | 77,893 | +0.04(+0.12%) |
Nov 15, 2021 | 32.06 | 32.38 | 30.81 | 32.01 | 101,465 | -0.23(-0.71%) |
Nov 12, 2021 | 32.05 | 32.52 | 31.69 | 32.24 | 72,180 | +0.33(+1.03%) |
Nov 11, 2021 | 31.37 | 32.24 | 30.63 | 31.91 | 64,118 | +0.84(+2.70%) |
Nov 10, 2021 | 31.73 | 31.07 | 69,418 | -1.15(-3.57%) | ||
Nov 09, 2021 | 32.11 | 32.39 | 31.51 | 32.22 | 76,877 | +0.04(+0.12%) |
Nov 08, 2021 | 32.81 | 33.72 | 31.60 | 32.18 | 147,050 | -0.07(-0.22%) |
Nov 05, 2021 | 32.78 | 33.74 | 32.25 | 32.25 | 175,191 | +0.06(+0.19%) |
Nov 04, 2021 | 31.61 | 32.94 | 30.92 | 32.19 | 214,781 | +1.22(+3.94%) |
Nov 03, 2021 | 30.50 | 31.17 | 29.95 | 30.97 | 145,361 | +0.24(+0.78%) |
Nov 02, 2021 | 29.88 | 31.29 | 29.61 | 30.73 | 214,795 | +0.80(+2.67%) |