Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.44 | 26.37 | 54,333 | +0.84(+3.29%) | ||
Jan 28, 2022 | 25.19 | 25.55 | 23.90 | 25.53 | 43,293 | +0.75(+3.03%) |
Jan 27, 2022 | 25.89 | 26.63 | 24.59 | 24.78 | 45,820 | -1.00(-3.88%) |
Jan 26, 2022 | 26.00 | 26.66 | 25.01 | 25.78 | 45,479 | +0.11(+0.43%) |
Jan 25, 2022 | 25.92 | 26.75 | 24.75 | 25.67 | 33,834 | -0.64(-2.43%) |
Jan 24, 2022 | 25.22 | 26.72 | 24.70 | 26.31 | 68,872 | +0.72(+2.81%) |
Jan 21, 2022 | 25.93 | 26.88 | 25.31 | 25.59 | 51,798 | -0.69(-2.63%) |
Jan 20, 2022 | 26.84 | 28.00 | 26.18 | 26.28 | 35,039 | -0.58(-2.16%) |
Jan 19, 2022 | 27.38 | 28.23 | 26.39 | 26.86 | 37,077 | -0.17(-0.63%) |
Jan 18, 2022 | 27.85 | 28.41 | 26.91 | 27.03 | 41,059 | -1.01(-3.60%) |
Jan 14, 2022 | 28.04 | 0 | +0.08(+0.29%) | |||
Jan 13, 2022 | 28.53 | 29.38 | 27.90 | 27.96 | 49,739 | -0.21(-0.75%) |
Jan 12, 2022 | 28.63 | 29.55 | 28.00 | 28.17 | 209,004 | -0.34(-1.19%) |
Jan 11, 2022 | 27.48 | 29.00 | 27.44 | 28.51 | 37,359 | +0.54(+1.93%) |
Jan 10, 2022 | 27.75 | 27.97 | 26.80 | 27.97 | 23,805 | -0.10(-0.36%) |
Jan 07, 2022 | 28.08 | 28.80 | 27.45 | 28.07 | 16,681 | -0.12(-0.43%) |
Jan 06, 2022 | 28.45 | 29.47 | 27.57 | 28.19 | 38,842 | -0.23(-0.81%) |
Jan 05, 2022 | 29.95 | 29.95 | 28.18 | 28.42 | 114,170 | -1.49(-4.98%) |
Jan 04, 2022 | 30.91 | 30.91 | 29.67 | 29.91 | 58,593 | -0.80(-2.61%) |
Jan 03, 2022 | 29.55 | 31.08 | 29.39 | 30.71 | 49,441 | +1.19(+4.03%) |
Dec 31, 2021 | 30.57 | 31.30 | 29.35 | 29.52 | 20,406 | -0.71(-2.35%) |
Dec 30, 2021 | 29.58 | 31.27 | 29.36 | 30.23 | 46,433 | +0.46(+1.55%) |
Dec 29, 2021 | 29.39 | 30.06 | 28.93 | 29.77 | 40,506 | -0.10(-0.33%) |
Dec 28, 2021 | 30.70 | 30.70 | 29.59 | 29.87 | 28,663 | -0.60(-1.97%) |
Dec 27, 2021 | 30.47 | 31.00 | 29.91 | 30.47 | 26,427 | -0.15(-0.49%) |
Dec 23, 2021 | 29.58 | 30.72 | 29.04 | 30.62 | 45,406 | +0.87(+2.92%) |
Dec 22, 2021 | 30.30 | 30.66 | 29.24 | 29.75 | 25,870 | -0.65(-2.14%) |
Dec 21, 2021 | 30.17 | 31.10 | 30.12 | 30.40 | 36,064 | -0.06(-0.20%) |
Dec 20, 2021 | 31.26 | 31.26 | 30.10 | 30.46 | 22,739 | -0.93(-2.96%) |
Dec 17, 2021 | 30.25 | 32.04 | 29.52 | 31.39 | 80,031 | +0.67(+2.18%) |
Dec 16, 2021 | 31.29 | 32.84 | 30.32 | 30.72 | 62,084 | -0.09(-0.29%) |
Dec 15, 2021 | 31.51 | 31.88 | 29.82 | 30.81 | 98,553 | -1.33(-4.14%) |
Dec 14, 2021 | 31.81 | 32.40 | 31.02 | 32.14 | 45,729 | -0.41(-1.26%) |
Dec 13, 2021 | 33.26 | 33.85 | 32.31 | 32.55 | 44,060 | -1.03(-3.07%) |
Dec 10, 2021 | 33.75 | 34.33 | 33.27 | 33.58 | 50,670 | -0.03(-0.09%) |
Dec 09, 2021 | 33.86 | 34.42 | 33.50 | 33.61 | 23,287 | -0.38(-1.12%) |
Dec 08, 2021 | 33.43 | 34.86 | 33.00 | 33.99 | 22,971 | +0.35(+1.04%) |
Dec 07, 2021 | 34.02 | 34.83 | 33.21 | 33.64 | 47,340 | -0.22(-0.65%) |
Dec 06, 2021 | 33.27 | 34.36 | 32.69 | 33.86 | 39,058 | +0.58(+1.74%) |
Dec 03, 2021 | 35.21 | 35.21 | 32.38 | 33.28 | 62,642 | -1.75(-5.00%) |
Dec 02, 2021 | 34.55 | 35.34 | 34.55 | 35.03 | 26,501 | +0.28(+0.81%) |
Dec 01, 2021 | 35.64 | 36.88 | 34.48 | 34.75 | 37,286 | -0.37(-1.05%) |
Nov 30, 2021 | 34.07 | 35.12 | 33.72 | 35.12 | 26,481 | +0.65(+1.89%) |
Nov 29, 2021 | 34.92 | 34.92 | 33.84 | 34.47 | 32,828 | -0.06(-0.17%) |
Nov 26, 2021 | 34.39 | 35.38 | 33.93 | 34.53 | 30,322 | -0.63(-1.79%) |
Nov 24, 2021 | 34.65 | 35.26 | 34.65 | 35.16 | 14,789 | +0.02(+0.06%) |
Nov 23, 2021 | 35.20 | 35.20 | 33.69 | 35.14 | 35,816 | -0.46(-1.29%) |
Nov 22, 2021 | 35.62 | 36.52 | 35.02 | 35.60 | 45,189 | -0.15(-0.42%) |
Nov 19, 2021 | 36.01 | 36.08 | 35.46 | 35.75 | 25,025 | -0.37(-1.02%) |
Nov 18, 2021 | 36.24 | 36.23 | 35.92 | 36.12 | 39,633 | -0.14(-0.39%) |
Nov 17, 2021 | 36.55 | 37.61 | 36.06 | 36.26 | 147,907 | -0.29(-0.79%) |
Nov 16, 2021 | 36.05 | 36.97 | 36.00 | 36.55 | 69,417 | +0.17(+0.47%) |
Nov 15, 2021 | 36.29 | 36.50 | 35.92 | 36.38 | 21,593 | -0.08(-0.22%) |
Nov 12, 2021 | 35.89 | 36.60 | 35.63 | 36.46 | 28,597 | +0.36(+1.00%) |
Nov 11, 2021 | 35.50 | 36.41 | 35.23 | 36.10 | 43,559 | +0.31(+0.87%) |
Nov 10, 2021 | 35.69 | 35.79 | 34,809 | -3.71(-9.39%) | ||
Nov 09, 2021 | 39.99 | 40.04 | 38.91 | 39.50 | 14,095 | -0.43(-1.08%) |
Nov 08, 2021 | 38.83 | 40.34 | 38.75 | 39.93 | 29,364 | +1.29(+3.34%) |
Nov 05, 2021 | 38.22 | 39.17 | 37.84 | 38.64 | 25,121 | +0.62(+1.63%) |
Nov 04, 2021 | 37.47 | 38.19 | 36.29 | 38.02 | 42,847 | +1.04(+2.81%) |
Nov 03, 2021 | 38.04 | 38.78 | 36.55 | 36.98 | 47,891 | -1.45(-3.77%) |
Nov 02, 2021 | 40.26 | 40.68 | 37.76 | 38.43 | 37,084 | -2.10(-5.18%) |