Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.36 | 27.38 | 27.37 | 669,084 | +1.00(+3.79%) | |
Jan 28, 2022 | 26.62 | 26.62 | 25.93 | 26.37 | 647,709 | -0.36(-1.35%) |
Jan 27, 2022 | 26.99 | 27.36 | 26.65 | 26.73 | 734,342 | -0.13(-0.50%) |
Jan 26, 2022 | 27.52 | 27.74 | 26.56 | 26.86 | 900,332 | -0.32(-1.17%) |
Jan 25, 2022 | 27.00 | 27.59 | 27.00 | 27.18 | 786,365 | -0.40(-1.46%) |
Jan 24, 2022 | 26.59 | 27.66 | 26.19 | 27.58 | 1,076,778 | +0.53(+1.95%) |
Jan 21, 2022 | 27.35 | 27.63 | 26.86 | 27.06 | 854,446 | -0.49(-1.80%) |
Jan 20, 2022 | 28.20 | 28.58 | 27.51 | 27.55 | 1,249,402 | -0.49(-1.73%) |
Jan 19, 2022 | 27.11 | 28.32 | 27.11 | 28.04 | 802,694 | +0.96(+3.56%) |
Jan 18, 2022 | 27.28 | 27.49 | 26.80 | 27.07 | 837,655 | -0.65(-2.33%) |
Jan 14, 2022 | 27.72 | 0 | -0.11(-0.39%) | |||
Jan 13, 2022 | 28.34 | 28.54 | 27.65 | 27.83 | 1,229,770 | -0.89(-3.10%) |
Jan 12, 2022 | 28.29 | 28.88 | 28.29 | 28.72 | 673,937 | +0.43(+1.51%) |
Jan 11, 2022 | 28.44 | 28.81 | 28.27 | 28.29 | 738,263 | -0.09(-0.32%) |
Jan 10, 2022 | 28.30 | 28.60 | 27.99 | 28.38 | 782,878 | -0.24(-0.85%) |
Jan 07, 2022 | 28.62 | 28.98 | 28.39 | 28.62 | 1,170,978 | +0.02(+0.06%) |
Jan 06, 2022 | 28.82 | 29.14 | 28.33 | 28.61 | 898,897 | -0.31(-1.07%) |
Jan 05, 2022 | 29.55 | 29.55 | 28.51 | 28.92 | 1,261,041 | -0.60(-2.02%) |
Jan 04, 2022 | 29.66 | 30.17 | 29.08 | 29.51 | 732,461 | -0.35(-1.18%) |
Jan 03, 2022 | 30.43 | 30.63 | 29.56 | 29.86 | 682,323 | -0.13(-0.42%) |
Dec 31, 2021 | 30.19 | 30.48 | 29.98 | 29.99 | 362,285 | -0.28(-0.91%) |
Dec 30, 2021 | 29.97 | 30.53 | 29.87 | 30.27 | 553,593 | +0.61(+2.06%) |
Dec 29, 2021 | 30.14 | 30.14 | 29.45 | 29.66 | 440,243 | -0.35(-1.17%) |
Dec 28, 2021 | 29.58 | 30.14 | 29.48 | 30.01 | 598,896 | +0.34(+1.16%) |
Dec 27, 2021 | 30.07 | 30.18 | 29.35 | 29.66 | 559,642 | -0.49(-1.61%) |
Dec 23, 2021 | 30.27 | 30.36 | 29.91 | 30.15 | 470,968 | -0.18(-0.58%) |
Dec 22, 2021 | 30.32 | 30.54 | 29.92 | 30.33 | 872,984 | +0.01(+0.03%) |
Dec 21, 2021 | 29.71 | 30.54 | 29.71 | 30.32 | 729,813 | +0.41(+1.37%) |
Dec 20, 2021 | 30.15 | 30.20 | 29.57 | 29.91 | 629,830 | -0.73(-2.38%) |
Dec 17, 2021 | 30.08 | 30.93 | 29.99 | 30.64 | 1,066,285 | +0.24(+0.80%) |
Dec 16, 2021 | 31.30 | 31.30 | 30.00 | 30.39 | 865,034 | -0.77(-2.48%) |
Dec 15, 2021 | 30.50 | 31.27 | 30.10 | 31.16 | 509,600 | +0.60(+1.95%) |
Dec 14, 2021 | 30.84 | 31.12 | 30.20 | 30.57 | 462,724 | -0.58(-1.86%) |
Dec 13, 2021 | 31.03 | 31.35 | 30.80 | 31.15 | 532,454 | +0.15(+0.49%) |
Dec 10, 2021 | 31.59 | 31.83 | 30.84 | 31.00 | 672,462 | -0.51(-1.62%) |
Dec 09, 2021 | 32.05 | 32.20 | 31.32 | 31.51 | 468,824 | -0.71(-2.21%) |
Dec 08, 2021 | 32.34 | 32.52 | 32.00 | 32.22 | 228,548 | -0.11(-0.34%) |
Dec 07, 2021 | 32.53 | 33.05 | 32.14 | 32.33 | 691,070 | +0.49(+1.53%) |
Dec 06, 2021 | 31.53 | 32.27 | 31.07 | 31.84 | 475,054 | +0.49(+1.55%) |
Dec 03, 2021 | 32.10 | 32.18 | 30.48 | 31.36 | 523,425 | -0.55(-1.73%) |
Dec 02, 2021 | 31.35 | 32.27 | 31.24 | 31.91 | 597,657 | +0.40(+1.28%) |
Dec 01, 2021 | 32.46 | 33.03 | 31.46 | 31.51 | 1,034,433 | -0.66(-2.06%) |
Nov 30, 2021 | 32.47 | 32.63 | 31.75 | 32.17 | 561,512 | -0.44(-1.34%) |
Nov 29, 2021 | 32.71 | 33.01 | 32.21 | 32.61 | 422,795 | +0.47(+1.47%) |
Nov 26, 2021 | 32.42 | 32.51 | 31.76 | 32.13 | 279,399 | -0.59(-1.80%) |
Nov 24, 2021 | 32.22 | 32.99 | 31.75 | 32.72 | 390,692 | +0.26(+0.79%) |
Nov 23, 2021 | 32.90 | 33.07 | 32.26 | 32.47 | 533,766 | -0.62(-1.88%) |
Nov 22, 2021 | 33.72 | 33.92 | 32.77 | 33.09 | 992,402 | -0.46(-1.38%) |
Nov 19, 2021 | 33.05 | 33.58 | 32.90 | 33.55 | 478,929 | +0.55(+1.66%) |
Nov 18, 2021 | 33.48 | 33.08 | 32.76 | 33.00 | 470,802 | -0.47(-1.41%) |
Nov 17, 2021 | 32.98 | 33.52 | 32.85 | 33.48 | 349,748 | +0.51(+1.53%) |
Nov 16, 2021 | 33.48 | 33.85 | 32.66 | 32.97 | 550,642 | -0.71(-2.12%) |
Nov 15, 2021 | 34.00 | 34.26 | 33.24 | 33.68 | 544,416 | -0.22(-0.64%) |
Nov 12, 2021 | 33.51 | 33.98 | 33.42 | 33.90 | 530,721 | +0.53(+1.59%) |
Nov 11, 2021 | 31.84 | 33.49 | 31.56 | 33.37 | 739,776 | +1.55(+4.87%) |
Nov 10, 2021 | 33.08 | 31.82 | 1,232,266 | -1.29(-3.88%) | ||
Nov 09, 2021 | 32.86 | 33.23 | 32.71 | 33.10 | 1,040,823 | +0.19(+0.58%) |
Nov 08, 2021 | 33.34 | 33.38 | 32.88 | 32.91 | 558,142 | -0.10(-0.30%) |
Nov 05, 2021 | 33.17 | 33.40 | 32.67 | 33.01 | 591,257 | -0.08(-0.25%) |
Nov 04, 2021 | 32.72 | 33.13 | 32.58 | 33.10 | 430,404 | +0.37(+1.14%) |
Nov 03, 2021 | 32.74 | 32.89 | 32.41 | 32.72 | 338,650 | -0.21(-0.63%) |
Nov 02, 2021 | 33.36 | 33.48 | 32.46 | 32.93 | 591,088 | -0.28(-0.85%) |