Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.67 | 29.98 | 29.87 | 1,296,075 | +3.22(+12.08%) | |
Jan 28, 2022 | 25.98 | 26.74 | 25.19 | 26.65 | 1,383,147 | +0.76(+2.94%) |
Jan 27, 2022 | 27.54 | 28.25 | 25.52 | 25.89 | 1,469,320 | -1.74(-6.30%) |
Jan 26, 2022 | 28.95 | 29.34 | 27.29 | 27.63 | 1,424,417 | -0.81(-2.85%) |
Jan 25, 2022 | 29.90 | 30.58 | 28.25 | 28.44 | 1,220,045 | -2.08(-6.82%) |
Jan 24, 2022 | 28.99 | 30.77 | 28.03 | 30.52 | 1,340,188 | +0.91(+3.07%) |
Jan 21, 2022 | 30.28 | 31.30 | 29.59 | 29.61 | 1,046,338 | -1.29(-4.17%) |
Jan 20, 2022 | 31.40 | 32.48 | 30.82 | 30.90 | 668,521 | -0.29(-0.93%) |
Jan 19, 2022 | 31.95 | 32.67 | 31.16 | 31.19 | 846,871 | -0.66(-2.07%) |
Jan 18, 2022 | 32.94 | 33.18 | 31.80 | 31.85 | 637,440 | -1.58(-4.73%) |
Jan 14, 2022 | 33.43 | 0 | +0.42(+1.27%) | |||
Jan 13, 2022 | 33.64 | 33.67 | 32.55 | 33.01 | 687,585 | -0.36(-1.08%) |
Jan 12, 2022 | 34.43 | 34.50 | 33.08 | 33.37 | 580,876 | -0.32(-0.95%) |
Jan 11, 2022 | 32.84 | 34.50 | 32.60 | 33.69 | 991,710 | +0.52(+1.57%) |
Jan 10, 2022 | 31.76 | 33.28 | 31.10 | 33.17 | 887,573 | +0.71(+2.19%) |
Jan 07, 2022 | 32.57 | 33.31 | 31.88 | 32.46 | 609,938 | -0.33(-1.01%) |
Jan 06, 2022 | 32.51 | 33.74 | 32.15 | 32.79 | 1,055,748 | +0.35(+1.08%) |
Jan 05, 2022 | 33.77 | 33.82 | 32.06 | 32.44 | 964,169 | -1.80(-5.26%) |
Jan 04, 2022 | 35.44 | 35.44 | 33.37 | 34.24 | 846,229 | -1.31(-3.68%) |
Jan 03, 2022 | 35.84 | 35.96 | 34.67 | 35.55 | 476,384 | -0.17(-0.48%) |
Dec 31, 2021 | 36.59 | 37.05 | 35.63 | 35.72 | 546,151 | -0.87(-2.38%) |
Dec 30, 2021 | 35.86 | 36.78 | 35.72 | 36.59 | 592,506 | +0.68(+1.89%) |
Dec 29, 2021 | 36.02 | 36.17 | 35.06 | 35.91 | 772,049 | -0.27(-0.75%) |
Dec 28, 2021 | 36.51 | 36.77 | 35.62 | 36.18 | 913,461 | +0.15(+0.42%) |
Dec 27, 2021 | 36.16 | 36.23 | 35.49 | 36.03 | 509,515 | +0.07(+0.19%) |
Dec 23, 2021 | 36.69 | 36.87 | 35.59 | 35.96 | 460,370 | -0.45(-1.24%) |
Dec 22, 2021 | 37.35 | 37.68 | 35.89 | 36.41 | 578,102 | -0.87(-2.33%) |
Dec 21, 2021 | 36.34 | 37.59 | 35.87 | 37.28 | 1,189,618 | +1.26(+3.50%) |
Dec 20, 2021 | 35.45 | 36.62 | 34.97 | 36.02 | 1,160,150 | +0.16(+0.44%) |
Dec 17, 2021 | 33.58 | 36.16 | 33.13 | 35.86 | 2,521,574 | +2.00(+5.91%) |
Dec 16, 2021 | 35.81 | 36.21 | 33.57 | 33.86 | 1,298,299 | -0.98(-2.81%) |
Dec 15, 2021 | 35.16 | 35.91 | 34.01 | 34.84 | 1,233,318 | -0.66(-1.86%) |
Dec 14, 2021 | 35.57 | 36.04 | 34.66 | 35.50 | 1,074,703 | -0.98(-2.69%) |
Dec 13, 2021 | 36.50 | 37.39 | 35.83 | 36.48 | 935,745 | -0.20(-0.55%) |
Dec 10, 2021 | 37.32 | 38.25 | 36.35 | 36.68 | 885,633 | -0.39(-1.05%) |
Dec 09, 2021 | 38.00 | 38.84 | 36.64 | 37.07 | 977,867 | -1.02(-2.68%) |
Dec 08, 2021 | 36.50 | 38.34 | 36.25 | 38.09 | 942,212 | +1.32(+3.59%) |
Dec 07, 2021 | 35.74 | 37.62 | 35.74 | 36.77 | 824,055 | +2.01(+5.78%) |
Dec 06, 2021 | 33.92 | 35.20 | 33.28 | 34.76 | 1,912,171 | +0.46(+1.34%) |
Dec 03, 2021 | 35.63 | 35.90 | 33.26 | 34.30 | 1,327,581 | -1.17(-3.30%) |
Dec 02, 2021 | 35.47 | 36.30 | 34.72 | 35.47 | 1,670,242 | -0.49(-1.37%) |
Dec 01, 2021 | 39.43 | 39.98 | 35.67 | 35.96 | 1,257,168 | -2.70(-6.98%) |
Nov 30, 2021 | 39.65 | 40.06 | 38.13 | 38.66 | 1,050,886 | -1.13(-2.84%) |
Nov 29, 2021 | 41.05 | 41.05 | 39.30 | 39.79 | 695,528 | -0.10(-0.25%) |
Nov 26, 2021 | 39.86 | 41.03 | 39.22 | 39.89 | 442,213 | -0.61(-1.51%) |
Nov 24, 2021 | 39.68 | 40.59 | 39.59 | 40.50 | 939,679 | +0.53(+1.33%) |
Nov 23, 2021 | 40.47 | 40.73 | 39.11 | 39.97 | 1,335,525 | -0.52(-1.29%) |
Nov 22, 2021 | 42.03 | 42.14 | 40.42 | 40.49 | 786,534 | -1.88(-4.44%) |
Nov 19, 2021 | 43.52 | 44.77 | 42.05 | 42.37 | 1,015,618 | -1.24(-2.84%) |
Nov 18, 2021 | 45.19 | 43.81 | 43.45 | 43.61 | 852,113 | -1.59(-3.52%) |
Nov 17, 2021 | 46.28 | 46.50 | 44.87 | 45.20 | 900,654 | -2.06(-4.36%) |
Nov 16, 2021 | 47.90 | 48.08 | 46.92 | 47.26 | 436,235 | -0.63(-1.32%) |
Nov 15, 2021 | 48.30 | 48.38 | 47.36 | 47.89 | 537,566 | -0.41(-0.85%) |
Nov 12, 2021 | 48.00 | 48.85 | 47.89 | 48.30 | 953,854 | +0.44(+0.92%) |
Nov 11, 2021 | 49.26 | 49.66 | 47.75 | 47.86 | 420,790 | -1.28(-2.60%) |
Nov 10, 2021 | 50.26 | 49.14 | 729,113 | -1.48(-2.92%) | ||
Nov 09, 2021 | 49.90 | 50.76 | 49.46 | 50.62 | 949,711 | +0.85(+1.71%) |
Nov 08, 2021 | 49.06 | 50.26 | 48.85 | 49.77 | 587,600 | +0.95(+1.95%) |
Nov 05, 2021 | 49.94 | 50.55 | 48.54 | 48.82 | 882,739 | -1.38(-2.75%) |
Nov 04, 2021 | 50.09 | 51.58 | 49.89 | 50.20 | 1,209,473 | +0.60(+1.21%) |
Nov 03, 2021 | 48.81 | 50.98 | 47.14 | 49.60 | 2,792,440 | -1.81(-3.52%) |
Nov 02, 2021 | 52.27 | 52.32 | 50.99 | 51.41 | 1,054,772 | -0.94(-1.80%) |