Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.57 | 22.68 | 22.62 | 3,101,715 | +1.75(+8.39%) | |
Jan 28, 2022 | 20.18 | 20.99 | 19.96 | 20.87 | 2,613,998 | +0.87(+4.35%) |
Jan 27, 2022 | 20.42 | 20.77 | 19.62 | 20.00 | 2,672,761 | -0.68(-3.29%) |
Jan 26, 2022 | 21.65 | 22.50 | 20.51 | 20.68 | 2,303,388 | -0.02(-0.10%) |
Jan 25, 2022 | 20.64 | 21.42 | 19.97 | 20.70 | 3,052,825 | -0.57(-2.68%) |
Jan 24, 2022 | 19.94 | 21.41 | 19.05 | 21.27 | 3,081,668 | +0.53(+2.56%) |
Jan 21, 2022 | 20.99 | 22.07 | 20.73 | 20.74 | 2,408,007 | -0.53(-2.49%) |
Jan 20, 2022 | 21.39 | 22.63 | 21.20 | 21.27 | 3,373,293 | +0.31(+1.48%) |
Jan 19, 2022 | 20.93 | 22.04 | 20.82 | 20.96 | 2,411,342 | +0.24(+1.16%) |
Jan 18, 2022 | 21.89 | 22.26 | 20.64 | 20.72 | 2,060,810 | -1.73(-7.71%) |
Jan 14, 2022 | 22.45 | 0 | -1.10(-4.67%) | |||
Jan 13, 2022 | 24.92 | 25.23 | 23.46 | 23.55 | 1,537,221 | -1.10(-4.46%) |
Jan 12, 2022 | 24.67 | 25.23 | 24.39 | 24.65 | 1,387,349 | +0.21(+0.86%) |
Jan 11, 2022 | 23.17 | 25.05 | 22.78 | 24.44 | 2,003,224 | +1.27(+5.48%) |
Jan 10, 2022 | 23.24 | 23.24 | 22.02 | 23.17 | 2,207,007 | -0.53(-2.24%) |
Jan 07, 2022 | 23.64 | 24.99 | 23.58 | 23.70 | 1,399,300 | -0.13(-0.55%) |
Jan 06, 2022 | 23.65 | 24.13 | 22.75 | 23.83 | 3,286,388 | +0.24(+1.02%) |
Jan 05, 2022 | 25.29 | 26.00 | 23.53 | 23.59 | 2,867,996 | -2.09(-8.14%) |
Jan 04, 2022 | 27.16 | 27.92 | 24.62 | 25.68 | 6,749,739 | -2.92(-10.21%) |
Jan 03, 2022 | 26.48 | 28.68 | 26.25 | 28.60 | 2,564,071 | +2.38(+9.08%) |
Dec 31, 2021 | 26.63 | 27.24 | 26.18 | 26.22 | 982,175 | -0.69(-2.56%) |
Dec 30, 2021 | 25.40 | 27.43 | 25.35 | 26.91 | 1,944,947 | +1.29(+5.04%) |
Dec 29, 2021 | 26.45 | 26.45 | 25.54 | 25.62 | 947,188 | -0.66(-2.51%) |
Dec 28, 2021 | 26.75 | 26.98 | 26.02 | 26.28 | 1,891,878 | -0.51(-1.90%) |
Dec 27, 2021 | 26.46 | 26.91 | 26.18 | 26.79 | 1,512,379 | +0.08(+0.30%) |
Dec 23, 2021 | 25.44 | 27.34 | 25.01 | 26.71 | 2,893,511 | +1.11(+4.34%) |
Dec 22, 2021 | 25.39 | 25.99 | 25.14 | 25.60 | 1,565,868 | +0.02(+0.08%) |
Dec 21, 2021 | 24.38 | 26.13 | 24.38 | 25.58 | 2,404,294 | +1.43(+5.92%) |
Dec 20, 2021 | 24.51 | 24.95 | 24.13 | 24.15 | 2,076,608 | -1.02(-4.05%) |
Dec 17, 2021 | 24.71 | 25.93 | 24.54 | 25.17 | 6,076,431 | -0.04(-0.16%) |
Dec 16, 2021 | 27.34 | 27.42 | 25.05 | 25.21 | 2,591,422 | -2.31(-8.39%) |
Dec 15, 2021 | 26.52 | 27.54 | 25.46 | 27.52 | 1,820,738 | +1.05(+3.97%) |
Dec 14, 2021 | 26.81 | 27.30 | 26.37 | 26.47 | 1,769,161 | -0.89(-3.25%) |
Dec 13, 2021 | 27.60 | 28.73 | 26.56 | 27.36 | 1,739,467 | -0.68(-2.43%) |
Dec 10, 2021 | 28.32 | 29.20 | 27.73 | 28.04 | 4,613,702 | -0.02(-0.07%) |
Dec 09, 2021 | 28.42 | 29.28 | 27.94 | 28.06 | 2,806,828 | -0.78(-2.70%) |
Dec 08, 2021 | 28.03 | 29.14 | 27.79 | 28.84 | 2,437,153 | +0.83(+2.96%) |
Dec 07, 2021 | 27.34 | 28.55 | 27.02 | 28.01 | 4,450,433 | +1.90(+7.28%) |
Dec 06, 2021 | 24.80 | 26.35 | 24.14 | 26.11 | 3,101,627 | +1.31(+5.28%) |
Dec 03, 2021 | 26.46 | 26.55 | 24.57 | 24.80 | 4,968,986 | -1.52(-5.78%) |
Dec 02, 2021 | 24.84 | 26.50 | 24.84 | 26.32 | 2,425,631 | +1.49(+6.00%) |
Dec 01, 2021 | 26.44 | 27.30 | 24.74 | 24.83 | 4,197,595 | -0.73(-2.86%) |
Nov 30, 2021 | 25.85 | 26.53 | 24.73 | 25.56 | 4,525,926 | -0.58(-2.22%) |
Nov 29, 2021 | 27.21 | 27.66 | 25.74 | 26.14 | 3,100,991 | -0.71(-2.64%) |
Nov 26, 2021 | 26.89 | 28.10 | 26.61 | 26.85 | 1,745,185 | -0.90(-3.24%) |
Nov 24, 2021 | 26.45 | 27.92 | 26.28 | 27.75 | 2,651,405 | +0.92(+3.43%) |
Nov 23, 2021 | 27.73 | 28.22 | 26.05 | 26.83 | 4,541,164 | -0.80(-2.90%) |
Nov 22, 2021 | 28.81 | 29.25 | 27.35 | 27.63 | 5,498,541 | -2.09(-7.03%) |
Nov 19, 2021 | 30.81 | 31.26 | 29.64 | 29.72 | 5,058,634 | -1.00(-3.26%) |
Nov 18, 2021 | 32.84 | 32.91 | 30.58 | 30.72 | 4,325,022 | -1.83(-5.62%) |
Nov 17, 2021 | 35.14 | 35.34 | 31.82 | 32.55 | 5,538,485 | -3.43(-9.53%) |
Nov 16, 2021 | 36.90 | 36.90 | 35.05 | 35.98 | 2,403,517 | -1.19(-3.20%) |
Nov 15, 2021 | 35.17 | 37.64 | 35.06 | 37.17 | 2,364,070 | +1.88(+5.33%) |
Nov 12, 2021 | 36.06 | 36.75 | 35.19 | 35.29 | 5,184,039 | +1.26(+3.70%) |
Nov 11, 2021 | 33.63 | 34.20 | 33.35 | 34.03 | 1,765,572 | +0.59(+1.76%) |
Nov 10, 2021 | 33.80 | 33.44 | 1,632,571 | -0.51(-1.50%) | ||
Nov 09, 2021 | 34.58 | 34.60 | 33.55 | 33.95 | 1,907,905 | -0.68(-1.96%) |
Nov 08, 2021 | 34.59 | 34.96 | 34.38 | 34.63 | 988,877 | +0.17(+0.49%) |
Nov 05, 2021 | 34.11 | 34.97 | 33.91 | 34.46 | 1,127,094 | +0.71(+2.10%) |
Nov 04, 2021 | 34.54 | 35.00 | 33.30 | 33.75 | 1,718,866 | -0.70(-2.03%) |
Nov 03, 2021 | 35.07 | 35.53 | 34.23 | 34.45 | 2,845,057 | -0.64(-1.82%) |
Nov 02, 2021 | 36.51 | 36.51 | 34.56 | 35.09 | 1,530,411 | -1.39(-3.81%) |