Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.77 | 26.60 | 26.40 | 452,451 | +0.68(+2.64%) | |
Jan 28, 2022 | 24.62 | 25.74 | 24.28 | 25.72 | 312,735 | +0.85(+3.42%) |
Jan 27, 2022 | 26.16 | 26.66 | 24.75 | 24.87 | 340,019 | -1.02(-3.94%) |
Jan 26, 2022 | 26.51 | 27.49 | 25.73 | 25.89 | 409,783 | -0.22(-0.84%) |
Jan 25, 2022 | 25.74 | 26.34 | 24.26 | 26.11 | 328,736 | -0.15(-0.57%) |
Jan 24, 2022 | 24.70 | 26.48 | 24.14 | 26.26 | 575,749 | +1.35(+5.42%) |
Jan 21, 2022 | 25.13 | 26.13 | 24.80 | 24.91 | 456,946 | -0.50(-1.97%) |
Jan 20, 2022 | 26.58 | 27.01 | 25.32 | 25.41 | 255,947 | -0.76(-2.90%) |
Jan 19, 2022 | 26.81 | 27.45 | 26.08 | 26.17 | 280,401 | -0.18(-0.68%) |
Jan 18, 2022 | 27.40 | 27.50 | 26.22 | 26.35 | 441,144 | -1.61(-5.76%) |
Jan 14, 2022 | 27.96 | 0 | +1.38(+5.19%) | |||
Jan 13, 2022 | 26.96 | 27.33 | 25.80 | 26.58 | 573,362 | -0.37(-1.37%) |
Jan 12, 2022 | 28.78 | 28.87 | 26.78 | 26.95 | 679,716 | -1.72(-6.00%) |
Jan 11, 2022 | 28.10 | 29.07 | 27.76 | 28.67 | 525,086 | +0.43(+1.52%) |
Jan 10, 2022 | 28.88 | 28.88 | 27.36 | 28.24 | 417,127 | -0.93(-3.19%) |
Jan 07, 2022 | 28.95 | 30.11 | 28.95 | 29.17 | 273,241 | -0.39(-1.32%) |
Jan 06, 2022 | 30.00 | 30.31 | 28.90 | 29.56 | 406,444 | -0.16(-0.54%) |
Jan 05, 2022 | 31.77 | 32.42 | 29.63 | 29.72 | 371,325 | -2.34(-7.30%) |
Jan 04, 2022 | 34.46 | 34.46 | 31.79 | 32.06 | 293,901 | -2.25(-6.56%) |
Jan 03, 2022 | 32.96 | 34.44 | 32.39 | 34.31 | 352,998 | +1.61(+4.92%) |
Dec 31, 2021 | 32.44 | 33.05 | 31.56 | 32.70 | 516,316 | +0.32(+0.99%) |
Dec 30, 2021 | 32.91 | 34.23 | 32.20 | 32.38 | 616,823 | -0.39(-1.19%) |
Dec 29, 2021 | 32.87 | 33.11 | 32.17 | 32.77 | 265,174 | -0.35(-1.06%) |
Dec 28, 2021 | 33.17 | 34.80 | 33.01 | 33.12 | 225,293 | -0.59(-1.75%) |
Dec 27, 2021 | 34.50 | 35.35 | 33.67 | 33.71 | 241,514 | -1.07(-3.08%) |
Dec 23, 2021 | 34.53 | 36.35 | 34.28 | 34.78 | 335,392 | +0.42(+1.22%) |
Dec 22, 2021 | 33.56 | 34.98 | 33.55 | 34.36 | 294,502 | +0.20(+0.59%) |
Dec 21, 2021 | 33.01 | 34.28 | 32.74 | 34.16 | 264,823 | +1.44(+4.41%) |
Dec 20, 2021 | 32.25 | 33.34 | 31.52 | 32.72 | 341,024 | +0.18(+0.54%) |
Dec 17, 2021 | 30.47 | 33.33 | 29.67 | 32.54 | 1,669,872 | +2.07(+6.79%) |
Dec 16, 2021 | 32.51 | 33.01 | 30.28 | 30.47 | 387,890 | -2.19(-6.71%) |
Dec 15, 2021 | 31.19 | 32.68 | 30.46 | 32.66 | 423,226 | +0.53(+1.65%) |
Dec 14, 2021 | 32.25 | 32.88 | 31.67 | 32.13 | 283,147 | -0.58(-1.77%) |
Dec 13, 2021 | 31.81 | 32.83 | 31.55 | 32.71 | 286,867 | +0.69(+2.15%) |
Dec 10, 2021 | 31.81 | 32.59 | 31.24 | 32.02 | 268,745 | +0.36(+1.14%) |
Dec 09, 2021 | 33.09 | 33.42 | 31.53 | 31.66 | 235,101 | -1.09(-3.33%) |
Dec 08, 2021 | 31.95 | 33.11 | 31.51 | 32.75 | 244,366 | +0.79(+2.47%) |
Dec 07, 2021 | 32.62 | 33.30 | 31.74 | 31.96 | 464,165 | +0.15(+0.47%) |
Dec 06, 2021 | 30.66 | 31.97 | 29.66 | 31.81 | 367,757 | +1.18(+3.86%) |
Dec 03, 2021 | 31.56 | 31.66 | 30.34 | 30.63 | 412,321 | -1.01(-3.20%) |
Dec 02, 2021 | 30.14 | 31.89 | 29.87 | 31.64 | 611,144 | +1.34(+4.42%) |
Dec 01, 2021 | 32.30 | 32.85 | 30.28 | 30.30 | 444,310 | -1.70(-5.31%) |
Nov 30, 2021 | 30.02 | 32.34 | 30.00 | 32.00 | 633,288 | +1.81(+6.00%) |
Nov 29, 2021 | 31.13 | 31.65 | 30.05 | 30.19 | 342,638 | -0.77(-2.49%) |
Nov 26, 2021 | 32.77 | 32.80 | 30.25 | 30.96 | 263,459 | -2.25(-6.78%) |
Nov 24, 2021 | 33.77 | 33.77 | 32.57 | 33.21 | 209,967 | -0.66(-1.94%) |
Nov 23, 2021 | 33.37 | 34.02 | 32.66 | 33.87 | 374,801 | -0.14(-0.41%) |
Nov 22, 2021 | 34.24 | 34.87 | 32.69 | 34.01 | 428,390 | +0.54(+1.60%) |
Nov 19, 2021 | 32.03 | 34.02 | 31.31 | 33.47 | 306,605 | +1.71(+5.37%) |
Nov 18, 2021 | 31.91 | 32.05 | 31.45 | 31.77 | 317,655 | +0.28(+0.88%) |
Nov 17, 2021 | 31.65 | 32.10 | 30.77 | 31.49 | 296,849 | -0.35(-1.10%) |
Nov 16, 2021 | 31.51 | 32.35 | 30.35 | 31.84 | 419,063 | +0.12(+0.38%) |
Nov 15, 2021 | 37.90 | 38.23 | 31.53 | 31.72 | 603,926 | -6.07(-16.06%) |
Nov 12, 2021 | 37.74 | 38.35 | 37.01 | 37.79 | 156,149 | +0.24(+0.64%) |
Nov 11, 2021 | 37.21 | 38.28 | 36.86 | 37.55 | 153,857 | +0.22(+0.59%) |
Nov 10, 2021 | 38.00 | 37.33 | 297,080 | -0.81(-2.12%) | ||
Nov 09, 2021 | 38.38 | 38.84 | 37.03 | 38.14 | 310,090 | -0.28(-0.73%) |
Nov 08, 2021 | 40.00 | 40.59 | 38.12 | 38.42 | 501,983 | -0.64(-1.64%) |
Nov 05, 2021 | 38.65 | 39.24 | 37.86 | 39.06 | 382,488 | +0.50(+1.30%) |
Nov 04, 2021 | 37.68 | 38.90 | 37.06 | 38.56 | 305,403 | +0.82(+2.17%) |
Nov 03, 2021 | 38.28 | 38.81 | 35.66 | 37.74 | 303,924 | +1.15(+3.14%) |
Nov 02, 2021 | 36.04 | 36.63 | 35.10 | 36.59 | 256,524 | +0.43(+1.19%) |