Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 28.63 | 29.73 | 28.39 | 29.40 | 15,156 | +3.13(+11.92%) |
Jan 28, 2022 | 26.20 | 26.61 | 26.20 | 26.27 | 4,489 | -1.01(-3.70%) |
Jan 27, 2022 | 26.89 | 27.28 | 26.80 | 27.28 | 7,189 | -1.01(-3.57%) |
Jan 26, 2022 | 29.05 | 29.05 | 28.29 | 28.29 | 3,680 | -0.55(-1.91%) |
Jan 25, 2022 | 28.53 | 29.00 | 28.53 | 28.84 | 3,311 | +0.84(+3.00%) |
Jan 24, 2022 | 29.00 | 29.14 | 28.00 | 28.00 | 26,604 | -1.65(-5.56%) |
Jan 21, 2022 | 30.09 | 30.24 | 29.42 | 29.65 | 140,685 | -1.09(-3.53%) |
Jan 20, 2022 | 29.78 | 31.07 | 29.78 | 30.73 | 5,227 | +2.81(+10.06%) |
Jan 19, 2022 | 27.47 | 28.28 | 27.47 | 27.93 | 1,107 | +0.07(+0.27%) |
Jan 18, 2022 | 27.13 | 27.88 | 26.72 | 27.85 | 8,473 | -0.15(-0.54%) |
Jan 14, 2022 | 28.00 | 0 | -0.32(-1.13%) | |||
Jan 13, 2022 | 29.97 | 29.97 | 28.32 | 28.32 | 1,661 | -1.04(-3.54%) |
Jan 12, 2022 | 29.35 | 29.36 | 28.92 | 29.36 | 3,720 | +2.01(+7.35%) |
Jan 11, 2022 | 26.57 | 27.50 | 26.57 | 27.35 | 1,056 | +1.40(+5.39%) |
Jan 10, 2022 | 26.32 | 26.32 | 25.95 | 25.95 | 1,120 | -0.57(-2.15%) |
Jan 07, 2022 | 26.48 | 26.63 | 26.35 | 26.52 | 20,873 | +0.04(+0.15%) |
Jan 06, 2022 | 26.22 | 26.48 | 25.60 | 26.48 | 181,866 | +1.28(+5.08%) |
Jan 05, 2022 | 24.27 | 25.88 | 24.27 | 25.20 | 16,518 | -2.00(-7.35%) |
Jan 04, 2022 | 27.49 | 27.49 | 26.75 | 27.20 | 16,031 | -1.36(-4.76%) |
Jan 03, 2022 | 28.00 | 28.91 | 27.87 | 28.56 | 31,127 | -0.20(-0.70%) |
Dec 31, 2021 | 28.37 | 29.30 | 28.37 | 28.76 | 21,313 | -0.54(-1.84%) |
Dec 30, 2021 | 28.88 | 29.76 | 27.58 | 29.30 | 54,907 | +1.73(+6.27%) |
Dec 29, 2021 | 27.65 | 27.65 | 27.04 | 27.57 | 15,634 | -0.70(-2.49%) |
Dec 28, 2021 | 28.80 | 28.80 | 28.15 | 28.27 | 18,277 | -0.97(-3.32%) |
Dec 27, 2021 | 29.91 | 29.91 | 28.75 | 29.25 | 16,159 | +0.55(+1.90%) |
Dec 23, 2021 | 28.12 | 29.25 | 28.12 | 28.70 | 17,986 | -0.50(-1.71%) |
Dec 22, 2021 | 29.22 | 29.65 | 29.15 | 29.20 | 67,521 | -0.80(-2.67%) |
Dec 21, 2021 | 28.47 | 30.17 | 28.47 | 30.00 | 121,797 | +2.40(+8.70%) |
Dec 20, 2021 | 28.10 | 28.61 | 27.20 | 27.60 | 264,807 | -1.74(-5.93%) |
Dec 17, 2021 | 29.00 | 29.71 | 28.50 | 29.34 | 48,159 | -0.77(-2.57%) |
Dec 16, 2021 | 30.15 | 30.75 | 29.73 | 30.11 | 1,557,955 | -0.69(-2.22%) |
Dec 15, 2021 | 29.99 | 30.80 | 29.99 | 30.80 | 1,258,096 | -0.75(-2.38%) |
Dec 14, 2021 | 30.43 | 31.70 | 30.43 | 31.55 | 2,523,721 | +0.10(+0.32%) |
Dec 13, 2021 | 31.54 | 31.77 | 30.95 | 31.45 | 5,265,560 | +0.20(+0.62%) |
Dec 10, 2021 | 30.31 | 31.27 | 30.31 | 31.25 | 2,211,230 | +0.20(+0.66%) |
Dec 09, 2021 | 31.59 | 31.59 | 31.05 | 31.05 | 1,440,301 | -0.60(-1.90%) |
Dec 08, 2021 | 31.80 | 31.84 | 31.65 | 31.65 | 23,778 | -0.05(-0.14%) |
Dec 07, 2021 | 31.57 | 31.70 | 31.43 | 31.70 | 4,536 | +1.05(+3.44%) |
Dec 06, 2021 | 29.00 | 30.65 | 28.93 | 30.64 | 80,656 | +1.39(+4.75%) |
Dec 03, 2021 | 30.50 | 31.03 | 28.50 | 29.25 | 25,891 | -1.75(-5.65%) |
Dec 02, 2021 | 31.30 | 31.72 | 30.60 | 31.00 | 17,702 | +0.20(+0.65%) |
Dec 01, 2021 | 31.00 | 31.75 | 30.76 | 30.80 | 33,699 | +0.38(+1.23%) |
Nov 30, 2021 | 30.35 | 30.65 | 30.30 | 30.43 | 41,914 | -0.55(-1.78%) |
Nov 29, 2021 | 31.00 | 32.00 | 30.92 | 30.98 | 27,264 | -0.42(-1.35%) |
Nov 26, 2021 | 33.58 | 33.58 | 31.31 | 31.40 | 54,802 | -3.97(-11.22%) |
Nov 24, 2021 | 34.52 | 35.37 | 34.52 | 35.37 | 8,444 | +1.79(+5.33%) |
Nov 23, 2021 | 34.27 | 34.27 | 33.50 | 33.58 | 17,271 | -0.62(-1.81%) |
Nov 22, 2021 | 34.82 | 35.80 | 33.80 | 34.20 | 24,691 | -1.60(-4.47%) |
Nov 19, 2021 | 35.97 | 36.97 | 35.80 | 35.80 | 10,909 | -0.05(-0.14%) |
Nov 18, 2021 | 36.11 | 35.85 | 35.85 | 35.85 | 19,511 | -0.37(-1.02%) |
Nov 17, 2021 | 37.18 | 37.45 | 36.22 | 36.22 | 20,002 | -1.56(-4.13%) |
Nov 16, 2021 | 37.65 | 38.00 | 37.05 | 37.78 | 215,579 | +0.55(+1.48%) |
Nov 15, 2021 | 37.66 | 37.66 | 37.00 | 37.23 | 22,960 | -0.27(-0.72%) |
Nov 12, 2021 | 36.61 | 37.50 | 36.61 | 37.50 | 299,416 | +0.43(+1.17%) |
Nov 11, 2021 | 35.11 | 37.07 | 35.11 | 37.07 | 177,021 | +2.02(+5.76%) |
Nov 09, 2021 | 34.66 | 35.05 | 34.66 | 35.05 | 2,784 | -0.37(-1.04%) |
Nov 08, 2021 | 34.66 | 35.42 | 34.63 | 35.42 | 43,661 | +1.27(+3.72%) |
Nov 05, 2021 | 35.68 | 36.00 | 34.15 | 34.15 | 41,600 | -1.90(-5.27%) |
Nov 04, 2021 | 37.51 | 37.51 | 35.65 | 36.05 | 15,575 | +0.30(+0.84%) |
Nov 03, 2021 | 35.87 | 35.87 | 35.14 | 35.75 | 125,883 | +1.35(+3.92%) |
Nov 02, 2021 | 34.50 | 34.50 | 34.13 | 34.40 | 166,040 | -1.32(-3.70%) |