Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.19 | 33.53 | 33.53 | 290,828 | +3.12(+10.25%) | |
Jan 28, 2022 | 29.89 | 30.44 | 29.04 | 30.41 | 73,885 | +0.53(+1.78%) |
Jan 27, 2022 | 31.15 | 31.23 | 29.78 | 29.88 | 131,338 | -1.33(-4.25%) |
Jan 26, 2022 | 32.82 | 32.89 | 31.14 | 31.20 | 100,757 | -1.09(-3.39%) |
Jan 25, 2022 | 32.12 | 32.87 | 31.82 | 32.30 | 107,462 | -0.37(-1.13%) |
Jan 24, 2022 | 32.72 | 32.72 | 30.92 | 32.67 | 206,046 | -0.93(-2.77%) |
Jan 21, 2022 | 35.09 | 35.16 | 33.41 | 33.60 | 179,848 | -1.61(-4.56%) |
Jan 20, 2022 | 36.16 | 36.51 | 35.15 | 35.20 | 298,999 | +0.76(+2.22%) |
Jan 19, 2022 | 34.94 | 35.16 | 34.36 | 34.44 | 86,735 | -0.05(-0.14%) |
Jan 18, 2022 | 34.35 | 35.34 | 34.10 | 34.49 | 105,635 | -0.61(-1.74%) |
Jan 14, 2022 | 35.10 | 0 | +0.44(+1.26%) | |||
Jan 13, 2022 | 35.72 | 35.84 | 34.60 | 34.66 | 128,173 | -1.72(-4.74%) |
Jan 12, 2022 | 36.67 | 36.95 | 35.77 | 36.38 | 213,796 | +0.67(+1.87%) |
Jan 11, 2022 | 34.14 | 35.73 | 34.07 | 35.72 | 276,225 | +1.56(+4.56%) |
Jan 10, 2022 | 34.45 | 34.66 | 33.53 | 34.16 | 84,844 | -0.24(-0.70%) |
Jan 07, 2022 | 34.13 | 35.15 | 34.13 | 34.40 | 78,043 | +0.59(+1.75%) |
Jan 06, 2022 | 33.30 | 34.27 | 32.71 | 33.81 | 82,227 | +0.92(+2.80%) |
Jan 05, 2022 | 33.15 | 34.28 | 32.79 | 32.89 | 177,286 | -0.89(-2.64%) |
Jan 04, 2022 | 35.16 | 35.16 | 33.27 | 33.78 | 105,627 | -1.50(-4.25%) |
Jan 03, 2022 | 35.56 | 35.56 | 34.49 | 35.28 | 127,304 | -0.04(-0.11%) |
Dec 31, 2021 | 35.31 | 35.94 | 35.15 | 35.32 | 130,975 | -0.38(-1.06%) |
Dec 30, 2021 | 32.57 | 36.14 | 32.55 | 35.70 | 256,485 | +3.10(+9.50%) |
Dec 29, 2021 | 33.61 | 33.61 | 32.40 | 32.60 | 132,323 | -1.06(-3.16%) |
Dec 28, 2021 | 34.08 | 34.11 | 33.56 | 33.66 | 99,478 | -0.60(-1.75%) |
Dec 27, 2021 | 34.38 | 35.04 | 34.12 | 34.26 | 250,679 | -0.30(-0.87%) |
Dec 23, 2021 | 34.19 | 34.79 | 33.70 | 34.56 | 427,689 | -0.12(-0.34%) |
Dec 22, 2021 | 34.34 | 34.76 | 34.01 | 34.68 | 90,381 | -0.45(-1.29%) |
Dec 21, 2021 | 33.47 | 35.15 | 33.47 | 35.13 | 188,023 | +2.28(+6.95%) |
Dec 20, 2021 | 33.58 | 33.60 | 32.54 | 32.85 | 87,314 | -1.70(-4.93%) |
Dec 17, 2021 | 33.62 | 34.78 | 32.98 | 34.55 | 108,026 | +0.16(+0.48%) |
Dec 16, 2021 | 35.21 | 35.77 | 34.22 | 34.39 | 62,727 | -0.54(-1.55%) |
Dec 15, 2021 | 35.41 | 35.41 | 33.66 | 34.93 | 172,686 | -1.21(-3.35%) |
Dec 14, 2021 | 35.87 | 36.53 | 35.60 | 36.14 | 65,112 | -0.48(-1.32%) |
Dec 13, 2021 | 37.46 | 37.46 | 36.15 | 36.62 | 89,909 | -1.31(-3.45%) |
Dec 10, 2021 | 37.82 | 38.10 | 37.56 | 37.93 | 146,391 | +0.12(+0.31%) |
Dec 09, 2021 | 38.37 | 39.03 | 37.72 | 37.82 | 89,044 | -0.61(-1.59%) |
Dec 08, 2021 | 37.69 | 38.76 | 37.35 | 38.43 | 96,466 | +0.52(+1.38%) |
Dec 07, 2021 | 37.79 | 38.25 | 37.65 | 37.90 | 67,702 | +1.59(+4.37%) |
Dec 06, 2021 | 35.19 | 36.32 | 34.41 | 36.32 | 183,186 | +1.11(+3.16%) |
Dec 03, 2021 | 37.50 | 37.64 | 34.90 | 35.20 | 477,751 | -3.62(-9.32%) |
Dec 02, 2021 | 39.94 | 40.27 | 37.72 | 38.82 | 108,622 | -0.82(-2.08%) |
Dec 01, 2021 | 41.44 | 41.44 | 39.61 | 39.64 | 102,906 | -0.90(-2.22%) |
Nov 30, 2021 | 40.89 | 41.58 | 39.94 | 40.54 | 67,944 | -0.81(-1.97%) |
Nov 29, 2021 | 41.62 | 41.70 | 41.02 | 41.36 | 40,250 | +0.00(+0.00%) |
Nov 26, 2021 | 41.10 | 41.42 | 40.62 | 41.36 | 80,654 | -1.59(-3.70%) |
Nov 24, 2021 | 42.25 | 43.01 | 41.86 | 42.95 | 39,961 | +0.57(+1.35%) |
Nov 23, 2021 | 42.56 | 43.55 | 41.86 | 42.37 | 33,867 | -0.09(-0.21%) |
Nov 22, 2021 | 43.02 | 43.47 | 42.00 | 42.46 | 49,734 | -0.45(-1.06%) |
Nov 19, 2021 | 42.88 | 43.35 | 42.75 | 42.92 | 48,242 | +0.12(+0.27%) |
Nov 18, 2021 | 43.53 | 42.86 | 42.75 | 42.80 | 63,775 | -1.52(-3.43%) |
Nov 17, 2021 | 45.79 | 45.79 | 43.98 | 44.32 | 91,501 | -1.47(-3.21%) |
Nov 16, 2021 | 45.68 | 45.85 | 45.24 | 45.79 | 43,684 | +0.72(+1.59%) |
Nov 15, 2021 | 45.85 | 45.85 | 44.77 | 45.07 | 75,147 | -0.59(-1.29%) |
Nov 12, 2021 | 45.03 | 45.67 | 45.03 | 45.66 | 53,886 | +0.49(+1.09%) |
Nov 11, 2021 | 44.34 | 45.18 | 44.18 | 45.17 | 77,917 | +2.25(+5.23%) |
Nov 10, 2021 | 42.98 | 42.93 | 61,393 | +0.25(+0.59%) | ||
Nov 09, 2021 | 43.08 | 43.25 | 42.33 | 42.67 | 14,713 | -0.59(-1.36%) |
Nov 08, 2021 | 42.95 | 43.28 | 42.78 | 43.26 | 26,039 | +0.94(+2.22%) |
Nov 05, 2021 | 43.17 | 43.17 | 42.11 | 42.33 | 27,432 | -0.80(-1.86%) |
Nov 04, 2021 | 44.20 | 44.43 | 43.05 | 43.13 | 33,967 | -0.59(-1.35%) |
Nov 03, 2021 | 43.62 | 43.73 | 43.27 | 43.72 | 15,668 | +0.40(+0.92%) |
Nov 02, 2021 | 43.76 | 43.76 | 43.14 | 43.32 | 34,903 | -1.28(-2.86%) |