Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.70 | 38.70 | 38.20 | 339,030 | +4.30(+12.68%) | |
Jan 28, 2022 | 35.50 | 35.50 | 32.20 | 33.90 | 358,683 | -1.90(-5.31%) |
Jan 27, 2022 | 38.20 | 39.15 | 35.60 | 35.80 | 177,699 | -0.40(-1.10%) |
Jan 26, 2022 | 37.20 | 38.55 | 35.90 | 36.20 | 161,577 | -0.20(-0.55%) |
Jan 25, 2022 | 34.60 | 36.60 | 33.60 | 36.40 | 149,864 | +1.00(+2.82%) |
Jan 24, 2022 | 35.20 | 35.95 | 32.65 | 35.40 | 235,331 | -0.80(-2.21%) |
Jan 21, 2022 | 37.70 | 37.75 | 34.90 | 36.20 | 205,936 | -1.50(-3.98%) |
Jan 20, 2022 | 38.90 | 39.95 | 37.70 | 37.70 | 160,825 | -0.90(-2.33%) |
Jan 19, 2022 | 40.40 | 40.40 | 38.20 | 38.60 | 161,168 | -1.90(-4.69%) |
Jan 18, 2022 | 41.20 | 42.30 | 40.40 | 40.50 | 130,934 | -0.50(-1.22%) |
Jan 14, 2022 | 41.00 | 0 | -1.40(-3.30%) | |||
Jan 13, 2022 | 43.00 | 44.80 | 42.00 | 42.40 | 217,399 | -0.60(-1.40%) |
Jan 12, 2022 | 43.40 | 43.70 | 42.30 | 43.00 | 150,278 | +0.60(+1.42%) |
Jan 11, 2022 | 39.60 | 43.10 | 39.20 | 42.40 | 176,431 | +2.80(+7.07%) |
Jan 10, 2022 | 43.80 | 44.00 | 38.95 | 39.60 | 267,474 | -3.60(-8.33%) |
Jan 07, 2022 | 42.90 | 43.80 | 42.30 | 43.20 | 357,079 | +1.20(+2.86%) |
Jan 06, 2022 | 43.30 | 43.60 | 40.15 | 42.00 | 502,639 | -0.40(-0.94%) |
Jan 05, 2022 | 44.80 | 45.20 | 42.30 | 42.40 | 495,186 | -2.20(-4.93%) |
Jan 04, 2022 | 45.80 | 46.10 | 43.92 | 44.60 | 176,661 | -1.30(-2.83%) |
Jan 03, 2022 | 47.20 | 47.45 | 45.55 | 45.90 | 120,732 | -0.50(-1.08%) |
Dec 31, 2021 | 44.10 | 46.80 | 44.10 | 46.40 | 155,559 | +2.10(+4.74%) |
Dec 30, 2021 | 44.50 | 46.90 | 44.20 | 44.30 | 245,934 | -0.80(-1.77%) |
Dec 29, 2021 | 46.30 | 47.00 | 43.82 | 45.10 | 249,448 | -2.10(-4.45%) |
Dec 28, 2021 | 46.40 | 47.60 | 45.60 | 47.20 | 157,461 | +1.50(+3.28%) |
Dec 27, 2021 | 45.70 | 46.40 | 44.40 | 45.70 | 145,639 | -0.40(-0.87%) |
Dec 23, 2021 | 43.30 | 46.25 | 42.92 | 46.10 | 160,654 | +3.00(+6.96%) |
Dec 22, 2021 | 42.80 | 43.49 | 41.80 | 43.10 | 160,737 | +0.30(+0.70%) |
Dec 21, 2021 | 42.70 | 43.85 | 42.35 | 42.80 | 187,687 | +0.50(+1.18%) |
Dec 20, 2021 | 42.30 | 43.30 | 41.55 | 42.30 | 249,770 | -1.80(-4.08%) |
Dec 17, 2021 | 41.30 | 45.20 | 41.10 | 44.10 | 852,284 | +2.60(+6.27%) |
Dec 16, 2021 | 42.00 | 44.20 | 41.45 | 41.50 | 260,375 | -0.40(-0.95%) |
Dec 15, 2021 | 42.10 | 42.90 | 40.34 | 41.90 | 278,073 | -0.30(-0.71%) |
Dec 14, 2021 | 42.50 | 44.20 | 42.10 | 42.20 | 186,400 | -0.70(-1.63%) |
Dec 13, 2021 | 41.60 | 43.50 | 40.40 | 42.90 | 270,324 | +0.90(+2.14%) |
Dec 10, 2021 | 43.60 | 44.20 | 41.50 | 42.00 | 164,170 | -1.50(-3.45%) |
Dec 09, 2021 | 44.50 | 45.20 | 43.00 | 43.50 | 122,714 | -1.00(-2.25%) |
Dec 08, 2021 | 44.00 | 46.10 | 42.85 | 44.50 | 214,032 | +0.60(+1.37%) |
Dec 07, 2021 | 43.70 | 45.00 | 43.50 | 43.90 | 185,283 | +0.60(+1.39%) |
Dec 06, 2021 | 43.10 | 44.37 | 42.30 | 43.30 | 222,252 | +1.20(+2.85%) |
Dec 03, 2021 | 44.90 | 45.00 | 41.00 | 42.10 | 1,227,683 | -3.50(-7.68%) |
Dec 02, 2021 | 42.60 | 45.80 | 42.00 | 45.60 | 279,570 | +4.00(+9.62%) |
Dec 01, 2021 | 47.00 | 47.20 | 41.20 | 41.60 | 338,793 | -4.80(-10.34%) |
Nov 30, 2021 | 45.50 | 46.40 | 43.50 | 46.40 | 371,325 | +0.80(+1.75%) |
Nov 29, 2021 | 50.00 | 50.35 | 45.10 | 45.60 | 218,190 | -3.70(-7.51%) |
Nov 26, 2021 | 46.80 | 50.25 | 46.50 | 49.30 | 173,398 | +0.60(+1.23%) |
Nov 24, 2021 | 46.20 | 48.80 | 45.70 | 48.70 | 184,068 | +1.60(+3.40%) |
Nov 23, 2021 | 47.50 | 48.80 | 45.40 | 47.10 | 248,545 | -0.20(-0.42%) |
Nov 22, 2021 | 48.90 | 49.20 | 45.00 | 47.30 | 426,832 | -0.90(-1.87%) |
Nov 19, 2021 | 49.70 | 50.60 | 48.00 | 48.20 | 257,036 | -1.60(-3.21%) |
Nov 18, 2021 | 53.90 | 50.00 | 49.40 | 49.80 | 448,009 | -4.10(-7.61%) |
Nov 17, 2021 | 54.80 | 56.20 | 51.90 | 53.90 | 460,643 | -1.10(-2.00%) |
Nov 16, 2021 | 58.10 | 58.90 | 54.40 | 55.00 | 380,965 | -2.80(-4.84%) |
Nov 15, 2021 | 59.90 | 60.20 | 57.30 | 57.80 | 207,655 | -1.00(-1.70%) |
Nov 12, 2021 | 57.30 | 60.20 | 57.30 | 58.80 | 293,927 | +1.00(+1.73%) |
Nov 11, 2021 | 59.70 | 60.10 | 55.80 | 57.80 | 618,318 | -0.60(-1.03%) |
Nov 10, 2021 | 72.00 | 57.95 | 58.40 | 843,107 | -14.70(-20.11%) | |
Nov 09, 2021 | 76.40 | 78.50 | 72.65 | 73.10 | 333,855 | -7.90(-9.75%) |
Nov 08, 2021 | 78.90 | 81.00 | 78.50 | 81.00 | 207,202 | +3.00(+3.85%) |
Nov 05, 2021 | 77.50 | 78.90 | 76.00 | 78.00 | 138,169 | +2.00(+2.63%) |
Nov 04, 2021 | 78.40 | 79.50 | 75.90 | 76.00 | 150,778 | -3.00(-3.80%) |
Nov 03, 2021 | 75.50 | 79.70 | 75.50 | 79.00 | 106,316 | +2.70(+3.54%) |
Nov 02, 2021 | 73.50 | 78.10 | 72.80 | 76.30 | 209,810 | +2.70(+3.67%) |