Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.16 | 34.51 | 34.32 | 514,462 | +2.36(+7.38%) | |
Jan 28, 2022 | 29.41 | 31.94 | 28.50 | 31.96 | 282,835 | +2.64(+9.00%) |
Jan 27, 2022 | 31.74 | 32.47 | 29.08 | 29.32 | 302,027 | -1.86(-5.97%) |
Jan 26, 2022 | 30.61 | 33.14 | 30.61 | 31.18 | 589,698 | +1.54(+5.20%) |
Jan 25, 2022 | 29.78 | 30.91 | 28.93 | 29.64 | 397,845 | -0.76(-2.50%) |
Jan 24, 2022 | 27.56 | 30.52 | 26.91 | 30.40 | 515,465 | +2.02(+7.12%) |
Jan 21, 2022 | 30.61 | 31.14 | 28.32 | 28.38 | 360,951 | -2.41(-7.83%) |
Jan 20, 2022 | 30.64 | 32.06 | 30.57 | 30.79 | 539,786 | +0.65(+2.16%) |
Jan 19, 2022 | 29.63 | 31.27 | 29.63 | 30.14 | 603,670 | +0.82(+2.80%) |
Jan 18, 2022 | 28.96 | 30.63 | 28.51 | 29.32 | 608,516 | -0.33(-1.11%) |
Jan 14, 2022 | 29.65 | 0 | -0.01(-0.03%) | |||
Jan 13, 2022 | 31.88 | 32.43 | 29.54 | 29.66 | 400,322 | -2.56(-7.95%) |
Jan 12, 2022 | 33.82 | 33.98 | 32.14 | 32.22 | 200,488 | -1.60(-4.73%) |
Jan 11, 2022 | 32.78 | 35.04 | 32.59 | 33.82 | 429,252 | +1.00(+3.05%) |
Jan 10, 2022 | 31.43 | 32.93 | 30.60 | 32.82 | 485,889 | +0.78(+2.43%) |
Jan 07, 2022 | 30.14 | 32.80 | 30.14 | 32.04 | 478,643 | +2.10(+7.01%) |
Jan 06, 2022 | 30.37 | 31.26 | 29.24 | 29.94 | 778,859 | +0.29(+0.98%) |
Jan 05, 2022 | 31.21 | 31.52 | 29.00 | 29.65 | 686,198 | -2.10(-6.61%) |
Jan 04, 2022 | 33.85 | 34.34 | 29.95 | 31.75 | 724,684 | -2.76(-8.00%) |
Jan 03, 2022 | 36.11 | 36.38 | 33.38 | 34.51 | 546,815 | -1.24(-3.47%) |
Dec 31, 2021 | 36.47 | 36.91 | 35.66 | 35.75 | 248,684 | -0.41(-1.13%) |
Dec 30, 2021 | 35.59 | 37.14 | 35.59 | 36.16 | 364,430 | +0.56(+1.57%) |
Dec 29, 2021 | 34.85 | 36.55 | 34.62 | 35.60 | 257,278 | +0.39(+1.11%) |
Dec 28, 2021 | 36.82 | 36.82 | 34.74 | 35.21 | 244,171 | -1.73(-4.68%) |
Dec 27, 2021 | 36.39 | 37.89 | 35.73 | 36.94 | 197,318 | +0.61(+1.68%) |
Dec 23, 2021 | 36.40 | 36.57 | 35.28 | 36.33 | 289,761 | +0.31(+0.86%) |
Dec 22, 2021 | 35.70 | 36.73 | 34.86 | 36.02 | 451,015 | +0.27(+0.76%) |
Dec 21, 2021 | 34.90 | 36.58 | 34.41 | 35.75 | 434,441 | +1.47(+4.29%) |
Dec 20, 2021 | 37.43 | 37.43 | 33.64 | 34.28 | 618,295 | -4.07(-10.61%) |
Dec 17, 2021 | 34.10 | 38.79 | 33.28 | 38.35 | 1,305,951 | +3.62(+10.42%) |
Dec 16, 2021 | 36.94 | 37.07 | 33.93 | 34.73 | 537,406 | -2.22(-6.01%) |
Dec 15, 2021 | 37.15 | 37.24 | 35.11 | 36.95 | 1,092,065 | -0.30(-0.81%) |
Dec 14, 2021 | 36.20 | 37.43 | 34.85 | 37.25 | 488,183 | -0.26(-0.69%) |
Dec 13, 2021 | 37.87 | 38.27 | 36.27 | 37.51 | 629,073 | -0.71(-1.86%) |
Dec 10, 2021 | 38.91 | 39.50 | 37.20 | 38.22 | 823,810 | -0.60(-1.55%) |
Dec 09, 2021 | 39.35 | 40.06 | 38.41 | 38.82 | 376,689 | -1.06(-2.66%) |
Dec 08, 2021 | 38.05 | 40.08 | 37.26 | 39.88 | 394,728 | +1.81(+4.75%) |
Dec 07, 2021 | 36.58 | 38.86 | 36.25 | 38.07 | 354,284 | +2.57(+7.24%) |
Dec 06, 2021 | 35.30 | 35.91 | 33.04 | 35.50 | 524,470 | -0.12(-0.34%) |
Dec 03, 2021 | 36.72 | 37.00 | 33.94 | 35.62 | 275,444 | -0.81(-2.22%) |
Dec 02, 2021 | 34.72 | 36.74 | 34.06 | 36.43 | 212,463 | +1.75(+5.05%) |
Dec 01, 2021 | 36.70 | 36.70 | 34.22 | 34.68 | 497,744 | -2.02(-5.50%) |
Nov 30, 2021 | 36.88 | 37.50 | 36.59 | 36.70 | 234,406 | -0.57(-1.53%) |
Nov 29, 2021 | 38.50 | 38.50 | 37.16 | 37.27 | 241,613 | +0.12(+0.32%) |
Nov 26, 2021 | 38.87 | 38.94 | 36.62 | 37.15 | 221,425 | -2.41(-6.09%) |
Nov 24, 2021 | 38.22 | 39.76 | 37.82 | 39.56 | 241,381 | +0.83(+2.14%) |
Nov 23, 2021 | 39.72 | 39.89 | 37.41 | 38.73 | 459,609 | -1.24(-3.10%) |
Nov 22, 2021 | 43.90 | 44.23 | 39.83 | 39.97 | 650,849 | -4.07(-9.24%) |
Nov 19, 2021 | 47.03 | 47.31 | 43.04 | 44.04 | 566,013 | -3.33(-7.03%) |
Nov 18, 2021 | 51.00 | 52.27 | 47.33 | 47.37 | 401,935 | -4.17(-8.09%) |
Nov 17, 2021 | 51.47 | 52.32 | 50.60 | 51.54 | 321,297 | -0.71(-1.36%) |
Nov 16, 2021 | 51.48 | 52.46 | 49.99 | 52.25 | 412,236 | +1.00(+1.95%) |
Nov 15, 2021 | 49.00 | 51.81 | 47.47 | 51.25 | 519,103 | +2.48(+5.09%) |
Nov 12, 2021 | 48.25 | 49.55 | 47.09 | 48.77 | 420,947 | +0.62(+1.29%) |
Nov 11, 2021 | 51.03 | 51.80 | 47.91 | 48.15 | 368,007 | -2.47(-4.88%) |
Nov 10, 2021 | 52.53 | 50.62 | 465,325 | -3.57(-6.59%) | ||
Nov 09, 2021 | 54.08 | 55.80 | 53.13 | 54.19 | 230,986 | +0.12(+0.22%) |
Nov 08, 2021 | 54.48 | 55.53 | 53.30 | 54.07 | 162,035 | +0.07(+0.13%) |
Nov 05, 2021 | 57.86 | 58.52 | 53.66 | 54.00 | 432,853 | -3.47(-6.04%) |
Nov 04, 2021 | 55.80 | 57.80 | 55.63 | 57.47 | 149,243 | +1.33(+2.37%) |
Nov 03, 2021 | 55.83 | 56.24 | 54.20 | 56.14 | 159,026 | +0.15(+0.27%) |
Nov 02, 2021 | 55.50 | 56.09 | 54.33 | 55.99 | 143,727 | +0.44(+0.79%) |