Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.50 | 20.75 | 10,621 | +2.07(+11.08%) | ||
Jan 28, 2022 | 18.50 | 21.00 | 17.52 | 18.68 | 9,707 | +0.98(+5.54%) |
Jan 27, 2022 | 20.50 | 20.50 | 17.70 | 17.70 | 7,019 | -2.03(-10.27%) |
Jan 26, 2022 | 19.50 | 21.50 | 19.16 | 19.73 | 8,646 | -0.17(-0.85%) |
Jan 25, 2022 | 18.50 | 20.10 | 18.00 | 19.89 | 10,223 | +1.39(+7.51%) |
Jan 24, 2022 | 19.51 | 19.86 | 16.65 | 18.50 | 19,432 | -1.25(-6.30%) |
Jan 21, 2022 | 20.50 | 20.89 | 19.10 | 19.75 | 20,226 | -1.07(-5.16%) |
Jan 20, 2022 | 22.00 | 22.48 | 20.05 | 20.82 | 12,414 | -0.57(-2.69%) |
Jan 19, 2022 | 22.36 | 22.83 | 20.80 | 21.40 | 8,725 | -1.27(-5.58%) |
Jan 18, 2022 | 23.00 | 23.55 | 22.05 | 22.66 | 7,555 | -1.29(-5.37%) |
Jan 14, 2022 | 23.95 | 0 | +1.45(+6.42%) | |||
Jan 13, 2022 | 23.50 | 24.40 | 22.50 | 22.50 | 11,122 | -2.00(-8.14%) |
Jan 12, 2022 | 25.00 | 26.50 | 23.50 | 24.50 | 69,165 | -0.40(-1.61%) |
Jan 11, 2022 | 25.50 | 25.85 | 24.50 | 24.90 | 11,853 | -0.70(-2.73%) |
Jan 10, 2022 | 26.00 | 26.07 | 24.65 | 25.60 | 10,518 | -0.47(-1.82%) |
Jan 07, 2022 | 26.50 | 27.00 | 25.25 | 26.07 | 10,061 | +0.04(+0.15%) |
Jan 06, 2022 | 25.50 | 27.48 | 25.25 | 26.04 | 7,106 | +0.09(+0.33%) |
Jan 05, 2022 | 27.50 | 27.98 | 25.45 | 25.95 | 16,298 | -1.41(-5.15%) |
Jan 04, 2022 | 29.00 | 28.88 | 27.00 | 27.36 | 8,955 | +0.30(+1.13%) |
Jan 03, 2022 | 26.00 | 27.45 | 26.00 | 27.05 | 7,160 | +1.55(+6.10%) |
Dec 31, 2021 | 26.00 | 26.50 | 25.50 | 25.50 | 21,010 | -0.60(-2.30%) |
Dec 30, 2021 | 26.50 | 27.50 | 25.82 | 26.10 | 15,404 | -0.34(-1.29%) |
Dec 29, 2021 | 26.32 | 26.82 | 25.50 | 26.44 | 9,434 | -0.23(-0.88%) |
Dec 28, 2021 | 29.14 | 29.23 | 26.03 | 26.68 | 27,695 | -2.55(-8.74%) |
Dec 27, 2021 | 30.00 | 30.73 | 28.00 | 29.23 | 22,887 | -0.51(-1.71%) |
Dec 23, 2021 | 30.09 | 30.29 | 29.25 | 29.74 | 8,996 | -0.14(-0.45%) |
Dec 22, 2021 | 32.00 | 32.00 | 29.56 | 29.88 | 6,233 | -0.12(-0.42%) |
Dec 21, 2021 | 30.54 | 30.75 | 30.00 | 30.00 | 10,373 | -0.50(-1.64%) |
Dec 20, 2021 | 29.50 | 31.00 | 29.50 | 30.50 | 12,893 | -0.90(-2.87%) |
Dec 17, 2021 | 30.41 | 31.95 | 29.50 | 31.40 | 15,092 | +0.40(+1.29%) |
Dec 16, 2021 | 32.00 | 33.13 | 30.06 | 31.00 | 9,984 | -0.84(-2.62%) |
Dec 15, 2021 | 31.50 | 33.90 | 29.55 | 31.84 | 14,933 | -0.88(-2.68%) |
Dec 14, 2021 | 32.10 | 33.50 | 32.10 | 32.71 | 4,797 | -0.59(-1.77%) |
Dec 13, 2021 | 32.55 | 34.50 | 32.55 | 33.30 | 7,097 | +0.30(+0.92%) |
Dec 10, 2021 | 34.00 | 34.99 | 32.51 | 32.99 | 8,016 | -1.01(-2.96%) |
Dec 09, 2021 | 36.50 | 36.54 | 33.64 | 34.00 | 8,030 | -1.51(-4.25%) |
Dec 08, 2021 | 34.50 | 36.35 | 32.65 | 35.51 | 15,561 | +3.02(+9.28%) |
Dec 07, 2021 | 30.00 | 33.45 | 29.50 | 32.49 | 14,331 | +2.49(+8.32%) |
Dec 06, 2021 | 25.75 | 30.30 | 25.00 | 30.00 | 25,743 | +1.33(+4.64%) |
Dec 03, 2021 | 31.50 | 31.50 | 28.00 | 28.67 | 22,438 | -2.83(-8.98%) |
Dec 02, 2021 | 33.00 | 33.00 | 30.77 | 31.50 | 17,857 | -1.36(-4.14%) |
Dec 01, 2021 | 35.00 | 35.99 | 32.73 | 32.86 | 15,968 | -2.14(-6.11%) |
Nov 30, 2021 | 36.00 | 36.38 | 34.50 | 35.00 | 8,156 | -1.00(-2.78%) |
Nov 29, 2021 | 36.50 | 37.60 | 35.26 | 36.00 | 17,822 | -1.66(-4.40%) |
Nov 26, 2021 | 36.98 | 37.80 | 35.78 | 37.66 | 11,345 | -0.46(-1.21%) |
Nov 24, 2021 | 38.00 | 38.49 | 36.76 | 38.12 | 11,205 | +1.02(+2.75%) |
Nov 23, 2021 | 36.00 | 37.66 | 35.76 | 37.09 | 11,160 | +0.53(+1.46%) |
Nov 22, 2021 | 39.50 | 39.60 | 36.44 | 36.56 | 18,792 | -2.34(-6.00%) |
Nov 19, 2021 | 38.00 | 39.90 | 37.50 | 38.90 | 11,318 | -0.10(-0.26%) |
Nov 18, 2021 | 41.00 | 38.99 | 38.25 | 38.99 | 24,953 | -1.92(-4.69%) |
Nov 17, 2021 | 41.26 | 42.11 | 39.10 | 40.91 | 28,408 | -1.20(-2.84%) |
Nov 16, 2021 | 44.55 | 44.55 | 41.49 | 42.11 | 27,958 | -1.63(-3.73%) |
Nov 15, 2021 | 44.00 | 45.00 | 43.50 | 43.74 | 19,348 | -0.95(-2.14%) |
Nov 12, 2021 | 45.28 | 46.46 | 44.25 | 44.70 | 14,842 | -0.37(-0.81%) |
Nov 11, 2021 | 45.00 | 47.49 | 44.95 | 45.06 | 18,243 | -1.44(-3.10%) |
Nov 10, 2021 | 47.00 | 46.50 | 20,591 | -0.88(-1.87%) | ||
Nov 09, 2021 | 49.50 | 49.50 | 46.00 | 47.38 | 27,142 | -0.62(-1.28%) |
Nov 08, 2021 | 48.50 | 49.99 | 47.50 | 48.00 | 43,541 | +0.95(+2.01%) |
Nov 05, 2021 | 44.50 | 48.00 | 44.06 | 47.05 | 66,918 | +2.66(+5.98%) |
Nov 04, 2021 | 46.49 | 46.49 | 43.01 | 44.40 | 43,659 | -1.60(-3.48%) |
Nov 03, 2021 | 43.50 | 52.50 | 42.10 | 46.00 | 120,358 | +2.55(+5.87%) |
Nov 02, 2021 | 43.00 | 43.50 | 41.75 | 43.45 | 22,976 | +0.56(+1.31%) |