Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.18 | 19.31 | 795,984 | +1.41(+7.88%) | ||
Jan 28, 2022 | 16.67 | 17.90 | 16.34 | 17.90 | 893,228 | +1.25(+7.51%) |
Jan 27, 2022 | 17.92 | 18.29 | 16.51 | 16.65 | 1,088,788 | -1.14(-6.41%) |
Jan 26, 2022 | 19.17 | 19.56 | 17.66 | 17.79 | 1,177,898 | -0.59(-3.21%) |
Jan 25, 2022 | 18.21 | 18.64 | 17.55 | 18.38 | 798,482 | +0.16(+0.88%) |
Jan 24, 2022 | 17.95 | 18.32 | 16.56 | 18.22 | 1,392,477 | -0.51(-2.72%) |
Jan 21, 2022 | 19.62 | 20.70 | 18.56 | 18.73 | 1,912,075 | -3.12(-14.28%) |
Jan 20, 2022 | 23.04 | 23.32 | 21.76 | 21.85 | 665,985 | -0.62(-2.76%) |
Jan 19, 2022 | 22.62 | 23.09 | 22.06 | 22.47 | 748,687 | +0.00(+0.00%) |
Jan 18, 2022 | 23.50 | 24.18 | 22.30 | 22.47 | 861,771 | -2.01(-8.21%) |
Jan 14, 2022 | 24.48 | 0 | -2.55(-9.43%) | |||
Jan 13, 2022 | 28.50 | 28.78 | 26.96 | 27.03 | 583,828 | -1.54(-5.39%) |
Jan 12, 2022 | 29.91 | 30.10 | 28.18 | 28.57 | 653,893 | -1.29(-4.32%) |
Jan 11, 2022 | 29.97 | 30.48 | 29.06 | 29.86 | 647,393 | +0.00(+0.00%) |
Jan 10, 2022 | 30.52 | 30.95 | 28.63 | 29.86 | 971,301 | -0.82(-2.67%) |
Jan 07, 2022 | 30.77 | 31.84 | 30.25 | 30.68 | 528,416 | +0.11(+0.36%) |
Jan 06, 2022 | 31.61 | 32.18 | 29.80 | 30.57 | 786,587 | -0.16(-0.52%) |
Jan 05, 2022 | 34.00 | 34.18 | 30.29 | 30.73 | 1,013,186 | -3.03(-8.98%) |
Jan 04, 2022 | 36.43 | 36.44 | 33.41 | 33.76 | 532,407 | -1.49(-4.23%) |
Jan 03, 2022 | 34.32 | 35.87 | 33.63 | 35.25 | 517,014 | +0.94(+2.74%) |
Dec 31, 2021 | 35.81 | 36.77 | 33.99 | 34.31 | 370,186 | -1.81(-5.01%) |
Dec 30, 2021 | 33.50 | 36.50 | 32.94 | 36.12 | 841,085 | +2.40(+7.12%) |
Dec 29, 2021 | 34.00 | 34.32 | 32.78 | 33.72 | 487,158 | -0.53(-1.55%) |
Dec 28, 2021 | 35.28 | 36.50 | 34.06 | 34.25 | 598,166 | -1.47(-4.12%) |
Dec 27, 2021 | 36.11 | 36.53 | 35.30 | 35.72 | 386,539 | -1.08(-2.93%) |
Dec 23, 2021 | 36.36 | 37.20 | 35.63 | 36.80 | 473,419 | +0.67(+1.85%) |
Dec 22, 2021 | 38.06 | 38.55 | 36.10 | 36.13 | 848,408 | -2.76(-7.10%) |
Dec 21, 2021 | 38.57 | 39.65 | 38.19 | 38.89 | 348,436 | +0.09(+0.23%) |
Dec 20, 2021 | 38.80 | 41.09 | 38.75 | 38.80 | 536,531 | -2.25(-5.48%) |
Dec 17, 2021 | 39.55 | 41.48 | 38.11 | 41.05 | 1,667,794 | +0.28(+0.69%) |
Dec 16, 2021 | 39.66 | 41.17 | 39.17 | 40.77 | 505,408 | +1.25(+3.16%) |
Dec 15, 2021 | 38.74 | 39.70 | 38.00 | 39.52 | 422,595 | +0.95(+2.46%) |
Dec 14, 2021 | 37.49 | 39.02 | 37.47 | 38.57 | 358,027 | +0.10(+0.26%) |
Dec 13, 2021 | 37.51 | 39.26 | 37.22 | 38.47 | 453,298 | +1.12(+3.00%) |
Dec 10, 2021 | 38.47 | 39.66 | 37.19 | 37.35 | 797,354 | -2.17(-5.49%) |
Dec 09, 2021 | 42.07 | 42.73 | 38.76 | 39.52 | 655,433 | -2.52(-5.99%) |
Dec 08, 2021 | 44.32 | 44.49 | 41.92 | 42.04 | 996,441 | -2.96(-6.58%) |
Dec 07, 2021 | 41.35 | 45.23 | 41.32 | 45.00 | 674,088 | +4.21(+10.32%) |
Dec 06, 2021 | 42.63 | 43.00 | 40.47 | 40.79 | 632,892 | -2.79(-6.40%) |
Dec 03, 2021 | 43.62 | 44.60 | 42.09 | 43.58 | 1,174,397 | -0.37(-0.84%) |
Dec 02, 2021 | 42.64 | 45.48 | 42.04 | 43.95 | 621,320 | +0.33(+0.76%) |
Dec 01, 2021 | 46.90 | 47.75 | 43.37 | 43.62 | 770,339 | -4.60(-9.54%) |
Nov 30, 2021 | 45.99 | 50.09 | 45.90 | 48.22 | 1,500,386 | +1.54(+3.30%) |
Nov 29, 2021 | 45.00 | 47.76 | 44.68 | 46.68 | 1,325,755 | +2.50(+5.66%) |
Nov 26, 2021 | 41.00 | 46.55 | 40.78 | 44.18 | 1,578,720 | +5.26(+13.51%) |
Nov 24, 2021 | 38.15 | 39.50 | 37.50 | 38.92 | 342,307 | -0.04(-0.10%) |
Nov 23, 2021 | 40.53 | 40.53 | 38.34 | 38.96 | 501,272 | -2.25(-5.46%) |
Nov 22, 2021 | 41.50 | 41.96 | 40.10 | 41.21 | 377,537 | +0.11(+0.27%) |
Nov 19, 2021 | 40.96 | 42.20 | 40.08 | 41.10 | 745,639 | +0.02(+0.05%) |
Nov 18, 2021 | 39.96 | 41.86 | 40.81 | 41.08 | 1,170,222 | +2.29(+5.90%) |
Nov 17, 2021 | 37.00 | 39.26 | 35.91 | 38.79 | 854,882 | +1.84(+4.98%) |
Nov 16, 2021 | 35.47 | 36.97 | 35.05 | 36.95 | 499,849 | +0.95(+2.64%) |
Nov 15, 2021 | 36.75 | 38.00 | 35.96 | 36.00 | 487,514 | -0.76(-2.07%) |
Nov 12, 2021 | 36.40 | 37.34 | 35.98 | 36.76 | 327,663 | +0.25(+0.68%) |
Nov 11, 2021 | 36.90 | 36.98 | 35.71 | 36.51 | 480,605 | +1.18(+3.34%) |
Nov 10, 2021 | 36.39 | 35.33 | 526,058 | -0.54(-1.51%) | ||
Nov 09, 2021 | 37.93 | 37.99 | 35.78 | 35.87 | 909,461 | -2.15(-5.65%) |
Nov 08, 2021 | 38.15 | 38.88 | 37.52 | 38.02 | 435,606 | +0.00(+0.00%) |
Nov 05, 2021 | 38.00 | 39.33 | 36.32 | 38.02 | 1,621,942 | -3.45(-8.32%) |
Nov 04, 2021 | 41.35 | 42.54 | 40.05 | 41.47 | 774,233 | -1.00(-2.35%) |
Nov 03, 2021 | 42.20 | 42.80 | 41.49 | 42.47 | 360,247 | +0.39(+0.93%) |
Nov 02, 2021 | 42.32 | 42.88 | 41.03 | 42.08 | 475,861 | -0.02(-0.05%) |