Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 19.43 | 20.88 | 18.89 | 20.64 | 35,332,540 | +1.25(+6.45%) |
Jan 27, 2022 | 20.73 | 21.60 | 19.20 | 19.39 | 43,034,116 | -0.94(-4.62%) |
Jan 26, 2022 | 20.90 | 22.82 | 20.22 | 20.33 | 90,252,784 | +1.01(+5.23%) |
Jan 25, 2022 | 19.36 | 20.28 | 18.73 | 19.32 | 23,072,260 | -0.71(-3.54%) |
Jan 24, 2022 | 18.77 | 20.16 | 17.41 | 20.03 | 39,539,056 | +0.57(+2.93%) |
Jan 21, 2022 | 20.26 | 20.95 | 19.33 | 19.46 | 34,674,392 | -1.21(-5.85%) |
Jan 20, 2022 | 21.76 | 22.64 | 20.57 | 20.67 | 20,707,884 | -0.73(-3.41%) |
Jan 19, 2022 | 22.39 | 22.85 | 21.33 | 21.40 | 24,011,006 | -0.78(-3.52%) |
Jan 18, 2022 | 22.86 | 23.22 | 22.12 | 22.18 | 19,277,304 | -1.01(-4.36%) |
Jan 14, 2022 | 23.19 | 0 | -1.05(-4.33%) | |||
Jan 13, 2022 | 26.10 | 26.54 | 24.14 | 24.24 | 19,873,634 | -1.86(-7.13%) |
Jan 12, 2022 | 27.24 | 27.90 | 25.93 | 26.10 | 17,265,304 | -0.84(-3.12%) |
Jan 11, 2022 | 25.70 | 27.60 | 25.10 | 26.94 | 22,645,224 | +0.81(+3.10%) |
Jan 10, 2022 | 26.83 | 27.10 | 24.83 | 26.13 | 24,262,444 | -1.11(-4.07%) |
Jan 07, 2022 | 26.02 | 27.98 | 25.79 | 27.24 | 26,266,264 | +1.44(+5.58%) |
Jan 06, 2022 | 24.50 | 26.47 | 23.21 | 25.80 | 30,400,436 | +1.15(+4.67%) |
Jan 05, 2022 | 26.50 | 26.91 | 24.06 | 24.65 | 22,216,040 | -1.98(-7.44%) |
Jan 04, 2022 | 27.75 | 27.87 | 26.11 | 26.63 | 15,285,133 | -1.14(-4.11%) |
Jan 03, 2022 | 27.84 | 28.55 | 26.97 | 27.77 | 11,252,941 | +0.30(+1.09%) |
Dec 31, 2021 | 28.23 | 28.80 | 27.43 | 27.47 | 14,274,756 | -0.99(-3.48%) |
Dec 30, 2021 | 26.45 | 28.74 | 26.40 | 28.46 | 16,426,657 | +1.87(+7.03%) |
Dec 29, 2021 | 27.18 | 28.01 | 25.96 | 26.59 | 15,294,448 | -0.73(-2.67%) |
Dec 28, 2021 | 27.85 | 28.61 | 27.09 | 27.32 | 13,533,378 | -0.88(-3.12%) |
Dec 27, 2021 | 29.49 | 29.51 | 27.98 | 28.20 | 13,780,799 | -1.24(-4.21%) |
Dec 23, 2021 | 29.83 | 30.02 | 28.82 | 29.44 | 12,680,482 | -0.13(-0.44%) |
Dec 22, 2021 | 30.11 | 30.71 | 29.41 | 29.57 | 13,430,634 | -0.74(-2.44%) |
Dec 21, 2021 | 28.15 | 30.47 | 28.15 | 30.31 | 14,252,890 | +2.41(+8.64%) |
Dec 20, 2021 | 27.84 | 28.67 | 27.32 | 27.90 | 12,957,640 | -0.77(-2.69%) |
Dec 17, 2021 | 26.63 | 29.23 | 25.80 | 28.67 | 23,390,248 | +1.69(+6.26%) |
Dec 16, 2021 | 29.39 | 29.40 | 26.42 | 26.98 | 20,157,992 | -1.69(-5.89%) |
Dec 15, 2021 | 27.78 | 29.07 | 26.67 | 28.67 | 19,068,320 | +0.86(+3.09%) |
Dec 14, 2021 | 28.13 | 28.93 | 27.68 | 27.81 | 15,649,024 | -1.04(-3.60%) |
Dec 13, 2021 | 30.11 | 30.49 | 28.58 | 28.85 | 11,022,905 | -1.56(-5.13%) |
Dec 10, 2021 | 31.57 | 32.47 | 30.11 | 30.41 | 10,930,184 | -1.04(-3.31%) |
Dec 09, 2021 | 32.61 | 33.26 | 31.38 | 31.45 | 13,528,857 | -1.93(-5.78%) |
Dec 08, 2021 | 31.41 | 33.91 | 30.83 | 33.38 | 14,132,039 | +2.11(+6.75%) |
Dec 07, 2021 | 31.90 | 32.68 | 31.14 | 31.27 | 20,945,600 | +0.59(+1.92%) |
Dec 06, 2021 | 28.16 | 31.07 | 27.52 | 30.68 | 24,491,420 | +2.31(+8.14%) |
Dec 03, 2021 | 31.20 | 31.23 | 27.48 | 28.37 | 30,225,374 | -2.93(-9.36%) |
Dec 02, 2021 | 31.05 | 31.66 | 30.41 | 31.30 | 27,848,768 | +0.06(+0.19%) |
Dec 01, 2021 | 34.75 | 34.97 | 31.14 | 31.24 | 21,506,448 | -3.31(-9.58%) |
Nov 30, 2021 | 34.96 | 35.27 | 33.33 | 34.55 | 15,816,522 | -2.93(-7.82%) |
Nov 29, 2021 | 36.45 | 37.48 | 34.52 | 37.48 | 13,786,175 | -0.72(-1.88%) |
Nov 26, 2021 | 34.89 | 38.20 | 34.75 | 38.20 | 8,430,889 | +2.62(+7.36%) |
Nov 24, 2021 | 34.75 | 35.90 | 34.75 | 35.58 | 11,147,753 | +0.54(+1.54%) |
Nov 23, 2021 | 36.81 | 37.71 | 35.92 | 35.04 | 22,674,328 | -1.75(-4.76%) |
Nov 22, 2021 | 36.41 | 37.45 | 35.82 | 36.79 | 18,557,082 | +0.65(+1.80%) |
Nov 19, 2021 | 36.62 | 37.57 | 35.92 | 36.14 | 14,870,942 | -0.48(-1.31%) |
Nov 18, 2021 | 37.87 | 38.59 | 36.48 | 36.62 | 17,177,796 | -1.25(-3.30%) |
Nov 17, 2021 | 39.26 | 39.50 | 37.76 | 37.87 | 13,248,646 | -1.41(-3.59%) |
Nov 16, 2021 | 39.43 | 39.87 | 38.33 | 39.28 | 16,513,703 | -0.08(-0.20%) |
Nov 15, 2021 | 40.79 | 41.27 | 39.17 | 39.36 | 15,711,981 | -1.15(-2.84%) |
Nov 12, 2021 | 40.86 | 41.90 | 39.97 | 40.51 | 13,356,786 | -0.20(-0.49%) |
Nov 11, 2021 | 41.25 | 41.75 | 40.62 | 40.71 | 12,439,378 | -1.44(-3.42%) |
Nov 10, 2021 | 42.55 | 42.15 | 17,932,320 | -0.90(-2.09%) | ||
Nov 09, 2021 | 44.89 | 45.25 | 42.65 | 43.05 | 15,033,120 | -1.73(-3.86%) |
Nov 08, 2021 | 43.88 | 45.14 | 43.04 | 44.78 | 16,783,338 | +1.16(+2.66%) |
Nov 05, 2021 | 42.37 | 45.97 | 42.15 | 43.62 | 37,300,624 | -1.06(-2.37%) |
Nov 04, 2021 | 47.34 | 47.42 | 43.68 | 44.68 | 30,245,956 | -2.16(-4.61%) |
Nov 03, 2021 | 47.79 | 48.17 | 46.45 | 46.84 | 11,816,433 | -0.76(-1.60%) |
Nov 02, 2021 | 48.04 | 48.15 | 46.70 | 47.60 | 12,764,108 | -1.42(-2.90%) |