Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.08 | 26.17 | 1,219,714 | +2.13(+8.86%) | ||
Jan 28, 2022 | 23.03 | 24.06 | 22.13 | 24.04 | 1,087,586 | +1.05(+4.57%) |
Jan 27, 2022 | 24.02 | 24.11 | 22.31 | 22.99 | 1,553,264 | -0.26(-1.12%) |
Jan 26, 2022 | 24.88 | 25.65 | 23.11 | 23.25 | 1,360,124 | -0.74(-3.09%) |
Jan 25, 2022 | 23.31 | 25.26 | 22.76 | 23.99 | 1,975,810 | +0.04(+0.16%) |
Jan 24, 2022 | 22.81 | 24.19 | 21.21 | 23.95 | 2,356,378 | +0.03(+0.12%) |
Jan 21, 2022 | 25.30 | 25.59 | 23.87 | 23.92 | 1,958,024 | -1.71(-6.66%) |
Jan 20, 2022 | 25.94 | 27.40 | 25.55 | 25.63 | 1,376,732 | +0.09(+0.34%) |
Jan 19, 2022 | 26.31 | 26.62 | 25.52 | 25.54 | 1,053,349 | -0.57(-2.18%) |
Jan 18, 2022 | 27.26 | 27.78 | 25.69 | 26.11 | 1,557,477 | -2.16(-7.64%) |
Jan 14, 2022 | 28.27 | 0 | -0.15(-0.54%) | |||
Jan 13, 2022 | 29.16 | 29.28 | 28.09 | 28.43 | 901,582 | -0.68(-2.32%) |
Jan 12, 2022 | 29.59 | 30.19 | 29.04 | 29.10 | 938,975 | -0.16(-0.56%) |
Jan 11, 2022 | 26.86 | 29.70 | 26.74 | 29.27 | 1,498,531 | +2.45(+9.13%) |
Jan 10, 2022 | 26.66 | 27.00 | 25.37 | 26.82 | 1,468,269 | -0.60(-2.18%) |
Jan 07, 2022 | 27.36 | 29.07 | 27.29 | 27.42 | 1,012,227 | -0.13(-0.49%) |
Jan 06, 2022 | 27.87 | 29.03 | 26.81 | 27.55 | 1,056,605 | -0.64(-2.26%) |
Jan 05, 2022 | 30.33 | 30.54 | 27.92 | 28.19 | 1,294,134 | -2.54(-8.25%) |
Jan 04, 2022 | 32.16 | 32.45 | 29.95 | 30.72 | 853,017 | -1.94(-5.93%) |
Jan 03, 2022 | 32.89 | 33.25 | 31.88 | 32.66 | 516,931 | +0.17(+0.53%) |
Dec 31, 2021 | 32.69 | 34.43 | 32.32 | 32.49 | 706,123 | -0.55(-1.66%) |
Dec 30, 2021 | 31.94 | 34.14 | 31.93 | 33.04 | 784,621 | +0.96(+3.01%) |
Dec 29, 2021 | 33.02 | 33.02 | 31.99 | 32.07 | 524,412 | -1.04(-3.15%) |
Dec 28, 2021 | 34.75 | 34.84 | 32.85 | 33.11 | 630,727 | -1.48(-4.29%) |
Dec 27, 2021 | 34.49 | 35.26 | 33.97 | 34.60 | 569,398 | -0.11(-0.31%) |
Dec 23, 2021 | 34.59 | 35.34 | 33.64 | 34.71 | 441,668 | +0.05(+0.14%) |
Dec 22, 2021 | 34.09 | 34.85 | 33.75 | 34.66 | 373,703 | +0.41(+1.21%) |
Dec 21, 2021 | 32.90 | 34.66 | 32.84 | 34.24 | 647,035 | +1.80(+5.56%) |
Dec 20, 2021 | 32.44 | 33.70 | 32.02 | 32.44 | 828,030 | -1.55(-4.57%) |
Dec 17, 2021 | 31.73 | 34.21 | 30.95 | 33.99 | 1,275,601 | +1.75(+5.41%) |
Dec 16, 2021 | 33.69 | 34.26 | 31.87 | 32.25 | 957,377 | -1.11(-3.32%) |
Dec 15, 2021 | 31.52 | 33.51 | 30.35 | 33.36 | 1,006,853 | +1.84(+5.84%) |
Dec 14, 2021 | 31.51 | 32.75 | 30.67 | 31.51 | 815,279 | -0.55(-1.71%) |
Dec 13, 2021 | 33.83 | 33.85 | 31.63 | 32.06 | 776,049 | -1.75(-5.16%) |
Dec 10, 2021 | 35.35 | 35.81 | 33.51 | 33.81 | 616,152 | -0.94(-2.69%) |
Dec 09, 2021 | 35.81 | 36.48 | 34.51 | 34.74 | 512,867 | -1.56(-4.30%) |
Dec 08, 2021 | 35.43 | 37.32 | 34.32 | 36.31 | 728,653 | +0.98(+2.78%) |
Dec 07, 2021 | 35.38 | 36.62 | 35.08 | 35.32 | 1,076,099 | +1.81(+5.41%) |
Dec 06, 2021 | 32.55 | 33.97 | 31.48 | 33.51 | 709,848 | +0.59(+1.79%) |
Dec 03, 2021 | 34.35 | 34.95 | 32.21 | 32.92 | 836,163 | -1.06(-3.12%) |
Dec 02, 2021 | 33.17 | 34.18 | 32.34 | 33.98 | 1,064,695 | +0.70(+2.12%) |
Dec 01, 2021 | 36.02 | 37.26 | 33.19 | 33.28 | 996,181 | -2.12(-5.99%) |
Nov 30, 2021 | 35.19 | 36.05 | 33.48 | 35.40 | 1,256,625 | +0.14(+0.41%) |
Nov 29, 2021 | 36.54 | 36.67 | 34.36 | 35.26 | 719,925 | -0.14(-0.38%) |
Nov 26, 2021 | 34.70 | 36.07 | 34.28 | 35.39 | 527,752 | -0.98(-2.70%) |
Nov 24, 2021 | 35.01 | 36.60 | 34.32 | 36.37 | 562,338 | +1.10(+3.12%) |
Nov 23, 2021 | 36.40 | 37.35 | 34.43 | 35.27 | 949,990 | -3.22(-8.37%) |
Nov 22, 2021 | 38.50 | 38.73 | 35.58 | 38.50 | 1,305,689 | +0.31(+0.81%) |
Nov 19, 2021 | 39.01 | 39.89 | 38.06 | 38.19 | 745,376 | -1.18(-2.99%) |
Nov 18, 2021 | 39.93 | 39.65 | 39.16 | 39.36 | 710,581 | -0.41(-1.02%) |
Nov 17, 2021 | 42.56 | 42.80 | 39.72 | 39.77 | 922,206 | -2.88(-6.76%) |
Nov 16, 2021 | 43.02 | 44.07 | 41.96 | 42.65 | 965,980 | -0.47(-1.10%) |
Nov 15, 2021 | 43.87 | 44.82 | 42.97 | 43.12 | 641,984 | -0.52(-1.19%) |
Nov 12, 2021 | 42.19 | 43.93 | 41.91 | 43.65 | 687,432 | +1.52(+3.62%) |
Nov 11, 2021 | 41.39 | 42.37 | 40.81 | 42.12 | 929,135 | +1.82(+4.52%) |
Nov 10, 2021 | 42.98 | 40.30 | 1,315,148 | -3.37(-7.72%) | ||
Nov 09, 2021 | 43.79 | 44.82 | 42.68 | 43.67 | 872,896 | +0.53(+1.23%) |
Nov 08, 2021 | 41.83 | 43.68 | 41.48 | 43.14 | 1,082,730 | +1.75(+4.24%) |
Nov 05, 2021 | 43.94 | 44.50 | 41.31 | 41.39 | 1,676,377 | -2.31(-5.29%) |
Nov 04, 2021 | 44.92 | 47.04 | 43.63 | 43.70 | 1,218,434 | -0.56(-1.26%) |
Nov 03, 2021 | 47.91 | 48.98 | 43.85 | 44.26 | 2,692,105 | -4.92(-10.01%) |
Nov 02, 2021 | 51.37 | 51.54 | 47.56 | 49.18 | 1,178,957 | -2.45(-4.74%) |