Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.53 | 32.57 | 32.46 | 86,924 | +1.80(+5.87%) | |
Jan 28, 2022 | 30.26 | 30.66 | 30.06 | 30.66 | 127,332 | +0.40(+1.32%) |
Jan 27, 2022 | 30.88 | 30.92 | 30.26 | 30.26 | 157,248 | -1.03(-3.29%) |
Jan 26, 2022 | 32.26 | 32.26 | 31.29 | 31.29 | 125,892 | -0.46(-1.45%) |
Jan 25, 2022 | 31.52 | 32.07 | 31.33 | 31.75 | 163,317 | -1.27(-3.85%) |
Jan 24, 2022 | 32.70 | 33.21 | 32.25 | 33.02 | 218,705 | -0.63(-1.87%) |
Jan 21, 2022 | 34.02 | 34.18 | 33.65 | 33.65 | 134,302 | -0.67(-1.95%) |
Jan 20, 2022 | 34.58 | 35.04 | 34.30 | 34.32 | 148,834 | +1.67(+5.11%) |
Jan 19, 2022 | 32.69 | 32.88 | 32.42 | 32.65 | 87,060 | +0.09(+0.28%) |
Jan 18, 2022 | 32.73 | 32.89 | 29.95 | 32.56 | 167,004 | -1.39(-4.10%) |
Jan 14, 2022 | 33.95 | 0 | +0.30(+0.89%) | |||
Jan 13, 2022 | 34.52 | 34.53 | 33.65 | 33.65 | 94,454 | -1.00(-2.89%) |
Jan 12, 2022 | 34.51 | 34.79 | 34.35 | 34.65 | 156,144 | +2.75(+8.64%) |
Jan 11, 2022 | 31.04 | 31.96 | 30.97 | 31.89 | 89,088 | +1.40(+4.59%) |
Jan 10, 2022 | 30.41 | 30.55 | 30.15 | 30.50 | 196,813 | +0.12(+0.41%) |
Jan 07, 2022 | 30.46 | 30.72 | 30.34 | 30.37 | 226,997 | -0.08(-0.26%) |
Jan 06, 2022 | 30.34 | 30.73 | 30.20 | 30.45 | 92,977 | -0.12(-0.41%) |
Jan 05, 2022 | 31.15 | 31.52 | 30.56 | 30.57 | 255,195 | -1.12(-3.55%) |
Jan 04, 2022 | 32.18 | 32.18 | 31.51 | 31.70 | 141,301 | -0.23(-0.72%) |
Jan 03, 2022 | 31.03 | 32.00 | 31.03 | 31.93 | 156,160 | +0.93(+3.00%) |
Dec 31, 2021 | 30.61 | 31.32 | 30.61 | 31.00 | 103,794 | +0.00(+0.00%) |
Dec 30, 2021 | 30.26 | 31.15 | 30.26 | 31.00 | 224,762 | +0.30(+0.98%) |
Dec 29, 2021 | 30.82 | 30.88 | 30.55 | 30.70 | 193,373 | -0.03(-0.09%) |
Dec 28, 2021 | 30.65 | 30.79 | 30.58 | 30.73 | 149,003 | -0.82(-2.60%) |
Dec 27, 2021 | 31.05 | 31.80 | 31.05 | 31.55 | 82,214 | +0.50(+1.61%) |
Dec 23, 2021 | 30.89 | 31.30 | 30.65 | 31.05 | 153,068 | +0.96(+3.19%) |
Dec 22, 2021 | 29.83 | 30.16 | 29.83 | 30.09 | 327,781 | +0.05(+0.17%) |
Dec 21, 2021 | 29.74 | 30.10 | 29.63 | 30.04 | 301,116 | +0.26(+0.87%) |
Dec 20, 2021 | 29.95 | 30.11 | 29.71 | 29.78 | 182,066 | -0.17(-0.57%) |
Dec 17, 2021 | 29.89 | 30.10 | 29.63 | 29.95 | 224,196 | -0.62(-2.03%) |
Dec 16, 2021 | 31.39 | 31.39 | 30.37 | 30.57 | 131,585 | -0.34(-1.10%) |
Dec 15, 2021 | 30.59 | 30.91 | 30.14 | 30.91 | 113,762 | -0.05(-0.16%) |
Dec 14, 2021 | 31.10 | 31.25 | 30.20 | 30.96 | 476,294 | -0.14(-0.45%) |
Dec 13, 2021 | 31.18 | 31.55 | 30.96 | 31.10 | 89,544 | -0.28(-0.89%) |
Dec 10, 2021 | 31.51 | 31.59 | 31.13 | 31.38 | 161,214 | +0.48(+1.55%) |
Dec 09, 2021 | 31.01 | 31.28 | 30.81 | 30.90 | 169,808 | -1.01(-3.17%) |
Dec 08, 2021 | 31.89 | 32.20 | 31.72 | 31.91 | 129,841 | -0.05(-0.16%) |
Dec 07, 2021 | 31.14 | 32.14 | 31.14 | 31.96 | 208,823 | +0.72(+2.30%) |
Dec 06, 2021 | 30.79 | 31.27 | 30.62 | 31.24 | 126,490 | +0.90(+2.97%) |
Dec 03, 2021 | 30.82 | 31.15 | 30.13 | 30.34 | 157,814 | -0.53(-1.72%) |
Dec 02, 2021 | 30.80 | 31.29 | 30.36 | 30.87 | 134,227 | +0.27(+0.88%) |
Dec 01, 2021 | 31.96 | 31.96 | 30.60 | 30.60 | 182,485 | +0.37(+1.22%) |
Nov 30, 2021 | 30.52 | 31.00 | 30.10 | 30.23 | 258,131 | -0.29(-0.95%) |
Nov 29, 2021 | 31.02 | 31.02 | 30.40 | 30.52 | 205,514 | -0.52(-1.68%) |
Nov 26, 2021 | 31.00 | 31.11 | 30.67 | 31.04 | 136,668 | -1.01(-3.15%) |
Nov 24, 2021 | 31.59 | 32.05 | 31.53 | 32.05 | 113,149 | +0.03(+0.09%) |
Nov 23, 2021 | 32.06 | 32.51 | 31.95 | 32.02 | 613,906 | -1.20(-3.63%) |
Nov 22, 2021 | 33.54 | 33.66 | 33.10 | 33.23 | 148,640 | -0.98(-2.85%) |
Nov 19, 2021 | 34.55 | 34.58 | 34.09 | 34.20 | 66,699 | -0.42(-1.21%) |
Nov 18, 2021 | 34.73 | 34.72 | 34.60 | 34.62 | 98,034 | -0.63(-1.79%) |
Nov 17, 2021 | 35.61 | 35.61 | 35.20 | 35.25 | 77,227 | -0.69(-1.92%) |
Nov 16, 2021 | 35.18 | 36.06 | 35.18 | 35.94 | 118,370 | +1.33(+3.84%) |
Nov 15, 2021 | 34.27 | 34.80 | 34.27 | 34.61 | 112,769 | +0.21(+0.61%) |
Nov 12, 2021 | 33.38 | 34.44 | 33.38 | 34.40 | 249,976 | +1.27(+3.83%) |
Nov 11, 2021 | 32.81 | 33.31 | 32.80 | 33.13 | 170,666 | -0.39(-1.16%) |
Nov 10, 2021 | 33.07 | 33.52 | 215,271 | -0.26(-0.77%) | ||
Nov 09, 2021 | 33.97 | 34.03 | 33.53 | 33.78 | 76,218 | +0.11(+0.33%) |
Nov 08, 2021 | 33.48 | 33.77 | 33.43 | 33.67 | 112,049 | +0.18(+0.54%) |
Nov 05, 2021 | 33.96 | 33.96 | 33.40 | 33.49 | 126,816 | -0.63(-1.85%) |
Nov 04, 2021 | 34.56 | 34.88 | 34.12 | 34.12 | 213,123 | -0.94(-2.68%) |
Nov 03, 2021 | 34.27 | 35.12 | 34.27 | 35.06 | 109,366 | +1.53(+4.56%) |
Nov 02, 2021 | 33.98 | 34.21 | 33.49 | 33.53 | 222,317 | -0.60(-1.76%) |