Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 27, 2022 | 30.96 | 2 | +0.41(+1.34%) | |||
Jan 26, 2022 | 30.55 | 30.55 | 30.55 | 30.55 | 202 | +0.52(+1.74%) |
Jan 25, 2022 | 30.22 | 30.22 | 29.81 | 30.03 | 1,700 | -1.10(-3.53%) |
Jan 24, 2022 | 31.09 | 31.13 | 30.03 | 31.13 | 1,161 | -1.74(-5.29%) |
Jan 21, 2022 | 32.78 | 33.10 | 32.69 | 32.87 | 6,557 | -1.22(-3.59%) |
Jan 20, 2022 | 34.09 | 35.63 | 34.09 | 34.09 | 614 | -0.90(-2.58%) |
Jan 19, 2022 | 35.31 | 35.31 | 34.80 | 34.99 | 17,002 | +0.92(+2.71%) |
Jan 18, 2022 | 34.07 | 34.07 | 33.66 | 34.07 | 425 | +0.02(+0.06%) |
Jan 14, 2022 | 34.05 | 0 | -0.48(-1.38%) | |||
Jan 13, 2022 | 34.30 | 34.55 | 34.30 | 34.53 | 5,610 | +0.02(+0.05%) |
Jan 12, 2022 | 34.35 | 34.66 | 34.35 | 34.51 | 9,144 | +0.66(+1.95%) |
Jan 11, 2022 | 33.28 | 34.00 | 33.28 | 33.85 | 2,915 | +0.20(+0.59%) |
Jan 10, 2022 | 33.41 | 33.65 | 33.41 | 33.65 | 1,170 | -0.78(-2.27%) |
Jan 07, 2022 | 34.43 | 34.43 | 34.43 | 34.43 | 100 | +0.24(+0.70%) |
Jan 06, 2022 | 33.70 | 34.30 | 33.70 | 34.19 | 6,405 | +0.04(+0.12%) |
Jan 05, 2022 | 34.16 | 34.55 | 34.15 | 34.15 | 2,500 | -0.33(-0.96%) |
Jan 04, 2022 | 35.71 | 35.71 | 34.48 | 34.48 | 3,475 | +1.18(+3.54%) |
Jan 03, 2022 | 36.38 | 36.38 | 33.30 | 33.30 | 225 | -1.17(-3.39%) |
Dec 29, 2021 | 34.47 | 34.47 | 34.47 | 25 | +4.71(+15.83%) | |
Dec 27, 2021 | 29.76 | 29.76 | 29.76 | 63 | -3.85(-11.45%) | |
Dec 22, 2021 | 33.61 | 33.61 | 33.61 | 78 | +0.35(+1.05%) | |
Dec 21, 2021 | 33.28 | 33.28 | 33.05 | 33.26 | 2,100 | +0.76(+2.34%) |
Dec 20, 2021 | 32.50 | 32.50 | 32.50 | 32.50 | 2,050 | -0.06(-0.18%) |
Dec 17, 2021 | 32.57 | 32.57 | 32.51 | 32.56 | 3,104 | +0.47(+1.48%) |
Dec 16, 2021 | 32.09 | 32.09 | 32.09 | 32.09 | 220 | +0.72(+2.28%) |
Dec 15, 2021 | 31.80 | 31.80 | 31.37 | 31.37 | 227 | -0.73(-2.27%) |
Dec 13, 2021 | 32.10 | 32.10 | 32.10 | 0 | -0.35(-1.08%) | |
Dec 09, 2021 | 32.45 | 32.45 | 32.45 | 16 | -0.17(-0.52%) | |
Dec 07, 2021 | 32.62 | 32.62 | 32.62 | 80 | +0.83(+2.61%) | |
Dec 06, 2021 | 31.12 | 31.79 | 30.98 | 31.79 | 10,875 | +0.69(+2.22%) |
Dec 03, 2021 | 31.20 | 31.20 | 31.06 | 31.10 | 5,000 | +0.22(+0.71%) |
Dec 02, 2021 | 30.96 | 30.96 | 30.50 | 30.88 | 2,200 | +0.24(+0.78%) |
Dec 01, 2021 | 31.35 | 31.35 | 30.38 | 30.64 | 2,099 | -0.79(-2.51%) |
Nov 30, 2021 | 30.74 | 31.43 | 30.74 | 31.43 | 2,263 | +0.05(+0.16%) |
Nov 29, 2021 | 31.09 | 31.38 | 31.09 | 31.38 | 450 | +0.13(+0.41%) |
Nov 26, 2021 | 31.25 | 31.25 | 31.25 | 31.25 | 250 | -0.10(-0.31%) |
Nov 24, 2021 | 31.83 | 31.89 | 31.35 | 31.35 | 866 | -0.94(-2.91%) |
Nov 23, 2021 | 32.58 | 32.58 | 32.15 | 32.29 | 616 | -0.21(-0.65%) |
Nov 22, 2021 | 34.79 | 34.79 | 32.50 | 32.50 | 951 | -0.14(-0.43%) |
Nov 19, 2021 | 33.04 | 33.23 | 32.64 | 32.64 | 2,450 | +0.16(+0.49%) |
Nov 18, 2021 | 32.64 | 32.86 | 32.00 | 32.48 | 4,291 | -0.01(-0.03%) |
Nov 17, 2021 | 32.10 | 32.52 | 31.89 | 32.49 | 3,414 | +0.74(+2.33%) |
Nov 16, 2021 | 31.25 | 31.80 | 31.00 | 31.75 | 13,346 | +0.13(+0.41%) |
Nov 15, 2021 | 31.85 | 31.85 | 31.02 | 31.62 | 3,737 | -0.20(-0.63%) |
Nov 12, 2021 | 30.89 | 31.82 | 30.81 | 31.82 | 5,975 | +1.13(+3.68%) |
Nov 11, 2021 | 29.65 | 30.80 | 29.65 | 30.69 | 3,108 | +0.83(+2.78%) |
Nov 09, 2021 | 28.99 | 29.86 | 28.99 | 29.86 | 1,334 | -0.43(-1.42%) |
Nov 08, 2021 | 28.49 | 30.29 | 28.44 | 30.29 | 1,937 | +4.49(+17.40%) |
Nov 05, 2021 | 26.07 | 26.07 | 25.71 | 25.80 | 1,770 | -0.26(-0.99%) |
Nov 04, 2021 | 26.06 | 26.06 | 26.06 | 26.06 | 275 | +0.36(+1.39%) |
Nov 03, 2021 | 25.66 | 26.01 | 25.66 | 25.70 | 5,318 | -0.39(-1.49%) |
Nov 02, 2021 | 25.98 | 26.09 | 25.79 | 26.09 | 1,200 | -0.16(-0.61%) |