Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.77 | 29.86 | 29.84 | 299,533 | +2.34(+8.51%) | |
Jan 28, 2022 | 25.97 | 27.55 | 25.30 | 27.50 | 346,241 | +1.51(+5.81%) |
Jan 27, 2022 | 28.35 | 28.65 | 25.80 | 25.99 | 375,367 | -1.69(-6.11%) |
Jan 26, 2022 | 28.61 | 29.34 | 27.16 | 27.68 | 409,064 | -0.32(-1.14%) |
Jan 25, 2022 | 28.44 | 28.83 | 26.91 | 28.00 | 437,538 | -1.11(-3.81%) |
Jan 24, 2022 | 27.99 | 29.16 | 25.93 | 29.11 | 619,069 | +0.41(+1.43%) |
Jan 21, 2022 | 28.79 | 29.85 | 27.81 | 28.70 | 664,133 | -0.56(-1.91%) |
Jan 20, 2022 | 29.54 | 30.93 | 29.20 | 29.26 | 275,423 | +0.01(+0.03%) |
Jan 19, 2022 | 29.59 | 29.99 | 28.72 | 29.25 | 419,994 | -0.14(-0.48%) |
Jan 18, 2022 | 30.26 | 30.61 | 29.34 | 29.39 | 499,161 | -1.45(-4.70%) |
Jan 14, 2022 | 30.84 | 0 | +0.24(+0.78%) | |||
Jan 13, 2022 | 32.12 | 32.87 | 30.55 | 30.60 | 329,926 | -1.33(-4.17%) |
Jan 12, 2022 | 32.00 | 32.44 | 31.04 | 31.93 | 382,305 | +0.32(+1.01%) |
Jan 11, 2022 | 32.20 | 32.68 | 30.72 | 31.61 | 401,241 | -0.49(-1.53%) |
Jan 10, 2022 | 30.57 | 32.18 | 29.10 | 32.10 | 322,350 | +1.27(+4.12%) |
Jan 07, 2022 | 32.01 | 32.56 | 30.01 | 30.83 | 368,499 | -1.37(-4.25%) |
Jan 06, 2022 | 32.78 | 33.15 | 31.34 | 32.20 | 220,340 | -0.59(-1.80%) |
Jan 05, 2022 | 35.22 | 35.85 | 32.71 | 32.79 | 290,153 | -2.93(-8.20%) |
Jan 04, 2022 | 37.50 | 37.50 | 34.54 | 35.72 | 202,454 | -1.57(-4.21%) |
Jan 03, 2022 | 37.48 | 38.01 | 35.80 | 37.29 | 360,691 | +0.02(+0.05%) |
Dec 31, 2021 | 37.32 | 38.69 | 37.09 | 37.27 | 270,717 | -0.17(-0.45%) |
Dec 30, 2021 | 39.42 | 39.81 | 37.24 | 37.44 | 458,417 | -2.15(-5.43%) |
Dec 29, 2021 | 39.81 | 40.10 | 39.07 | 39.59 | 192,389 | -0.27(-0.68%) |
Dec 28, 2021 | 41.42 | 41.42 | 39.48 | 39.86 | 234,858 | -1.48(-3.58%) |
Dec 27, 2021 | 41.04 | 41.75 | 40.73 | 41.34 | 223,775 | +0.48(+1.17%) |
Dec 23, 2021 | 39.55 | 40.93 | 39.20 | 40.86 | 258,531 | +1.46(+3.71%) |
Dec 22, 2021 | 38.37 | 39.47 | 38.14 | 39.40 | 373,263 | +1.16(+3.03%) |
Dec 21, 2021 | 37.09 | 38.43 | 36.30 | 38.24 | 375,297 | +1.53(+4.17%) |
Dec 20, 2021 | 36.71 | 38.41 | 34.36 | 36.71 | 1,143,191 | +0.17(+0.47%) |
Dec 17, 2021 | 33.12 | 37.23 | 32.29 | 36.54 | 2,637,034 | +3.55(+10.76%) |
Dec 16, 2021 | 35.50 | 35.70 | 32.79 | 32.99 | 595,661 | -1.76(-5.06%) |
Dec 15, 2021 | 33.00 | 34.84 | 32.03 | 34.75 | 700,371 | +1.62(+4.89%) |
Dec 14, 2021 | 34.13 | 34.13 | 32.59 | 33.13 | 391,157 | -1.49(-4.30%) |
Dec 13, 2021 | 34.39 | 34.95 | 32.84 | 34.62 | 324,279 | +0.06(+0.17%) |
Dec 10, 2021 | 35.04 | 35.37 | 33.83 | 34.56 | 338,194 | -0.35(-1.00%) |
Dec 09, 2021 | 36.27 | 36.27 | 34.89 | 34.91 | 505,678 | -1.58(-4.33%) |
Dec 08, 2021 | 37.00 | 37.15 | 35.30 | 36.49 | 418,942 | +0.04(+0.11%) |
Dec 07, 2021 | 35.81 | 37.85 | 35.64 | 36.45 | 446,367 | +1.30(+3.70%) |
Dec 06, 2021 | 34.97 | 35.23 | 33.40 | 35.15 | 483,151 | +0.06(+0.17%) |
Dec 03, 2021 | 37.00 | 37.50 | 34.44 | 35.09 | 386,244 | -2.03(-5.47%) |
Dec 02, 2021 | 37.31 | 37.42 | 34.97 | 37.12 | 507,462 | -0.38(-1.01%) |
Dec 01, 2021 | 38.28 | 38.52 | 36.94 | 37.50 | 559,541 | -0.66(-1.73%) |
Nov 30, 2021 | 39.15 | 39.20 | 37.37 | 38.16 | 387,589 | -0.93(-2.38%) |
Nov 29, 2021 | 41.54 | 41.55 | 38.91 | 39.09 | 421,036 | -2.07(-5.03%) |
Nov 26, 2021 | 43.77 | 44.79 | 40.70 | 41.16 | 499,396 | -2.79(-6.35%) |
Nov 24, 2021 | 45.09 | 45.40 | 43.56 | 43.95 | 339,525 | -1.62(-3.55%) |
Nov 23, 2021 | 44.68 | 45.85 | 44.31 | 45.57 | 380,381 | +0.02(+0.04%) |
Nov 22, 2021 | 50.70 | 50.70 | 44.76 | 45.55 | 542,549 | -5.25(-10.33%) |
Nov 19, 2021 | 52.00 | 53.10 | 50.00 | 50.80 | 556,364 | -1.20(-2.31%) |
Nov 18, 2021 | 52.08 | 52.08 | 51.14 | 52.00 | 669,558 | +0.29(+0.56%) |
Nov 17, 2021 | 51.58 | 52.38 | 50.20 | 51.71 | 418,176 | -0.48(-0.92%) |
Nov 16, 2021 | 49.22 | 52.33 | 48.80 | 52.19 | 421,109 | +2.95(+5.99%) |
Nov 15, 2021 | 46.96 | 49.34 | 45.83 | 49.24 | 505,926 | +2.59(+5.55%) |
Nov 12, 2021 | 48.59 | 49.46 | 44.00 | 46.65 | 613,566 | -2.15(-4.41%) |
Nov 11, 2021 | 49.94 | 49.94 | 47.68 | 48.80 | 263,498 | -0.81(-1.63%) |
Nov 10, 2021 | 53.00 | 49.49 | 49.61 | 294,667 | -3.90(-7.29%) | |
Nov 09, 2021 | 53.00 | 54.57 | 52.17 | 53.51 | 310,628 | +0.28(+0.53%) |
Nov 08, 2021 | 53.50 | 54.81 | 53.03 | 53.23 | 238,498 | -0.59(-1.10%) |
Nov 05, 2021 | 58.24 | 58.45 | 53.00 | 53.82 | 399,125 | -4.73(-8.08%) |
Nov 04, 2021 | 57.95 | 58.78 | 55.24 | 58.55 | 505,507 | +0.14(+0.24%) |
Nov 03, 2021 | 54.73 | 58.80 | 54.62 | 58.41 | 629,482 | +3.29(+5.97%) |
Nov 02, 2021 | 54.07 | 56.29 | 53.55 | 55.12 | 555,452 | +1.06(+1.96%) |