Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.81 | 28.47 | 28.33 | 1,214,683 | +0.47(+1.68%) | |
Jan 28, 2022 | 27.81 | 27.93 | 26.79 | 27.86 | 1,298,976 | +0.09(+0.31%) |
Jan 27, 2022 | 28.14 | 28.45 | 27.39 | 27.78 | 1,299,827 | +0.09(+0.31%) |
Jan 26, 2022 | 28.79 | 29.26 | 27.51 | 27.69 | 1,381,169 | -0.54(-1.90%) |
Jan 25, 2022 | 28.08 | 28.63 | 27.09 | 28.23 | 1,775,235 | -0.53(-1.84%) |
Jan 24, 2022 | 26.92 | 28.84 | 26.33 | 28.76 | 4,059,904 | +2.11(+7.91%) |
Jan 21, 2022 | 27.81 | 27.83 | 26.13 | 26.65 | 4,934,442 | -1.26(-4.52%) |
Jan 20, 2022 | 30.99 | 31.00 | 27.46 | 27.91 | 4,321,460 | -2.90(-9.42%) |
Jan 19, 2022 | 30.98 | 31.12 | 30.47 | 30.82 | 1,340,914 | -0.02(-0.06%) |
Jan 18, 2022 | 31.36 | 31.57 | 30.48 | 30.83 | 1,536,328 | -0.81(-2.56%) |
Jan 14, 2022 | 31.64 | 0 | -0.57(-1.77%) | |||
Jan 13, 2022 | 32.26 | 32.69 | 31.95 | 32.22 | 909,500 | +0.13(+0.40%) |
Jan 12, 2022 | 32.08 | 32.45 | 31.69 | 32.09 | 802,175 | +0.16(+0.51%) |
Jan 11, 2022 | 32.74 | 32.92 | 31.62 | 31.93 | 1,093,569 | -0.79(-2.40%) |
Jan 10, 2022 | 32.94 | 32.95 | 31.97 | 32.71 | 997,418 | -0.23(-0.70%) |
Jan 07, 2022 | 33.46 | 33.91 | 32.50 | 32.94 | 1,149,153 | -0.59(-1.76%) |
Jan 06, 2022 | 33.28 | 33.95 | 32.89 | 33.53 | 968,715 | +0.37(+1.11%) |
Jan 05, 2022 | 33.38 | 33.82 | 33.01 | 33.16 | 1,752,631 | -0.21(-0.64%) |
Jan 04, 2022 | 34.72 | 35.03 | 33.29 | 33.38 | 1,020,222 | -1.39(-4.00%) |
Jan 03, 2022 | 34.66 | 35.59 | 34.59 | 34.77 | 804,858 | +0.29(+0.84%) |
Dec 31, 2021 | 34.85 | 35.12 | 34.43 | 34.48 | 1,106,337 | -0.39(-1.13%) |
Dec 30, 2021 | 35.07 | 35.48 | 34.83 | 34.87 | 681,264 | -0.18(-0.51%) |
Dec 29, 2021 | 35.09 | 35.34 | 34.66 | 35.05 | 625,027 | -0.04(-0.12%) |
Dec 28, 2021 | 33.85 | 35.21 | 33.85 | 35.09 | 1,114,914 | +1.01(+2.95%) |
Dec 27, 2021 | 34.06 | 34.43 | 33.50 | 34.08 | 788,328 | +0.32(+0.96%) |
Dec 23, 2021 | 33.09 | 33.99 | 33.09 | 33.76 | 753,418 | +0.65(+1.96%) |
Dec 22, 2021 | 32.67 | 33.54 | 32.67 | 33.11 | 810,082 | +0.39(+1.20%) |
Dec 21, 2021 | 32.59 | 33.45 | 32.26 | 32.72 | 1,506,984 | +0.89(+2.79%) |
Dec 20, 2021 | 32.17 | 32.18 | 30.81 | 31.83 | 1,893,592 | -0.96(-2.94%) |
Dec 17, 2021 | 32.56 | 33.12 | 31.58 | 32.80 | 1,952,165 | +0.27(+0.84%) |
Dec 16, 2021 | 33.66 | 33.71 | 32.34 | 32.52 | 1,085,915 | -0.88(-2.63%) |
Dec 15, 2021 | 32.63 | 34.08 | 31.53 | 33.40 | 2,445,340 | +0.78(+2.38%) |
Dec 14, 2021 | 32.87 | 33.73 | 32.57 | 32.63 | 1,309,974 | -0.25(-0.75%) |
Dec 13, 2021 | 33.14 | 33.56 | 32.49 | 32.87 | 1,222,227 | -0.35(-1.05%) |
Dec 10, 2021 | 33.88 | 34.01 | 32.20 | 33.22 | 1,670,955 | -0.62(-1.84%) |
Dec 09, 2021 | 34.55 | 34.66 | 33.45 | 33.85 | 1,003,017 | -0.56(-1.62%) |
Dec 08, 2021 | 35.24 | 35.64 | 34.29 | 34.40 | 1,298,576 | -0.35(-1.02%) |
Dec 07, 2021 | 35.74 | 36.72 | 34.72 | 34.76 | 1,382,199 | -0.60(-1.69%) |
Dec 06, 2021 | 35.22 | 35.89 | 34.60 | 35.35 | 1,082,975 | +0.44(+1.25%) |
Dec 03, 2021 | 34.79 | 35.82 | 33.49 | 34.92 | 1,507,733 | +0.20(+0.58%) |
Dec 02, 2021 | 35.29 | 36.10 | 34.67 | 34.71 | 1,944,193 | -0.54(-1.53%) |
Dec 01, 2021 | 37.51 | 38.13 | 35.21 | 35.25 | 1,223,762 | -1.70(-4.61%) |
Nov 30, 2021 | 37.49 | 38.02 | 37.00 | 36.96 | 1,292,959 | -0.75(-1.99%) |
Nov 29, 2021 | 38.77 | 39.41 | 37.43 | 37.71 | 1,148,387 | -0.87(-2.25%) |
Nov 26, 2021 | 37.86 | 38.73 | 37.49 | 38.57 | 868,485 | +0.31(+0.81%) |
Nov 24, 2021 | 36.55 | 38.58 | 36.07 | 38.26 | 1,510,785 | +1.68(+4.58%) |
Nov 23, 2021 | 37.04 | 37.04 | 35.50 | 36.58 | 914,012 | -0.53(-1.43%) |
Nov 22, 2021 | 35.99 | 37.41 | 35.85 | 37.12 | 949,443 | +1.42(+3.99%) |
Nov 19, 2021 | 36.52 | 37.34 | 35.65 | 35.69 | 912,234 | -1.20(-3.27%) |
Nov 18, 2021 | 36.51 | 36.98 | 36.74 | 36.90 | 1,137,139 | +0.78(+2.17%) |
Nov 17, 2021 | 36.68 | 36.93 | 35.97 | 36.11 | 773,337 | -0.48(-1.31%) |
Nov 16, 2021 | 35.67 | 36.78 | 35.45 | 36.59 | 997,615 | +0.93(+2.60%) |
Nov 15, 2021 | 35.06 | 36.00 | 34.73 | 35.67 | 820,697 | +0.65(+1.85%) |
Nov 12, 2021 | 35.39 | 35.58 | 34.98 | 35.02 | 610,343 | -0.36(-1.02%) |
Nov 11, 2021 | 35.03 | 35.73 | 34.96 | 35.38 | 704,482 | +0.36(+1.03%) |
Nov 10, 2021 | 35.35 | 35.02 | 979,389 | -0.67(-1.89%) | ||
Nov 09, 2021 | 34.99 | 35.70 | 34.52 | 35.69 | 1,148,257 | +0.50(+1.41%) |
Nov 08, 2021 | 34.75 | 35.19 | 34.37 | 35.19 | 1,040,953 | +0.62(+1.78%) |
Nov 05, 2021 | 36.12 | 36.65 | 33.88 | 34.58 | 1,690,236 | -1.26(-3.53%) |
Nov 04, 2021 | 37.81 | 37.81 | 35.51 | 35.84 | 1,709,709 | -0.54(-1.48%) |
Nov 03, 2021 | 34.38 | 36.89 | 32.68 | 36.38 | 6,025,934 | +3.70(+11.32%) |
Nov 02, 2021 | 32.19 | 32.86 | 31.65 | 32.68 | 2,380,370 | +0.50(+1.54%) |