Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.06 | 23.60 | 23.54 | 12,084,509 | +1.57(+7.15%) | |
Jan 28, 2022 | 20.57 | 22.00 | 19.43 | 21.97 | 13,896,134 | +2.18(+11.02%) |
Jan 27, 2022 | 21.50 | 21.92 | 19.60 | 19.79 | 12,540,956 | -1.67(-7.78%) |
Jan 26, 2022 | 24.00 | 24.22 | 21.07 | 21.46 | 17,817,324 | -0.72(-3.25%) |
Jan 25, 2022 | 22.57 | 23.43 | 21.43 | 22.18 | 14,025,834 | -0.72(-3.14%) |
Jan 24, 2022 | 19.82 | 23.02 | 19.43 | 22.90 | 22,136,264 | +0.84(+3.83%) |
Jan 21, 2022 | 23.00 | 24.31 | 21.92 | 22.05 | 17,786,092 | -2.77(-11.18%) |
Jan 20, 2022 | 25.38 | 27.34 | 24.74 | 24.83 | 12,472,307 | -0.02(-0.08%) |
Jan 19, 2022 | 26.35 | 27.02 | 24.78 | 24.85 | 9,435,083 | -1.22(-4.68%) |
Jan 18, 2022 | 27.58 | 28.09 | 25.95 | 26.07 | 9,236,649 | -2.52(-8.81%) |
Jan 14, 2022 | 28.59 | 0 | +0.49(+1.74%) | |||
Jan 13, 2022 | 30.94 | 31.39 | 27.86 | 28.10 | 12,211,232 | -2.26(-7.44%) |
Jan 12, 2022 | 31.36 | 31.79 | 29.80 | 30.36 | 14,648,747 | +0.78(+2.64%) |
Jan 11, 2022 | 28.61 | 30.38 | 28.06 | 29.58 | 11,114,155 | +0.65(+2.25%) |
Jan 10, 2022 | 26.88 | 29.22 | 26.27 | 28.93 | 11,496,299 | +0.44(+1.54%) |
Jan 07, 2022 | 28.48 | 29.41 | 27.20 | 28.49 | 9,316,379 | -0.81(-2.76%) |
Jan 06, 2022 | 29.71 | 30.41 | 27.00 | 29.30 | 10,584,585 | -0.32(-1.08%) |
Jan 05, 2022 | 33.30 | 33.90 | 29.21 | 29.62 | 15,803,634 | -4.51(-13.21%) |
Jan 04, 2022 | 33.60 | 35.48 | 32.64 | 34.13 | 10,539,095 | +1.24(+3.77%) |
Jan 03, 2022 | 33.68 | 34.19 | 32.41 | 32.89 | 6,803,931 | +0.03(+0.09%) |
Dec 31, 2021 | 34.70 | 35.42 | 32.80 | 32.86 | 8,982,523 | -1.53(-4.45%) |
Dec 30, 2021 | 33.98 | 36.00 | 33.70 | 34.39 | 10,773,164 | +0.48(+1.42%) |
Dec 29, 2021 | 34.86 | 35.80 | 33.37 | 33.91 | 8,668,581 | -1.23(-3.50%) |
Dec 28, 2021 | 37.19 | 37.35 | 34.51 | 35.14 | 12,477,250 | -4.26(-10.81%) |
Dec 27, 2021 | 39.00 | 40.78 | 38.14 | 39.40 | 14,282,665 | +1.27(+3.33%) |
Dec 23, 2021 | 34.05 | 38.73 | 33.05 | 38.13 | 15,471,704 | +4.00(+11.72%) |
Dec 22, 2021 | 34.19 | 35.20 | 33.45 | 34.13 | 8,086,554 | -0.30(-0.87%) |
Dec 21, 2021 | 34.24 | 34.79 | 32.80 | 34.43 | 9,767,285 | +1.96(+6.04%) |
Dec 20, 2021 | 32.19 | 33.48 | 31.45 | 32.47 | 9,266,953 | -1.39(-4.11%) |
Dec 17, 2021 | 33.90 | 35.95 | 32.38 | 33.86 | 11,684,416 | -1.65(-4.65%) |
Dec 16, 2021 | 39.01 | 39.80 | 34.62 | 35.51 | 11,376,102 | -3.22(-8.31%) |
Dec 15, 2021 | 37.02 | 39.96 | 34.30 | 38.73 | 15,157,332 | +1.40(+3.75%) |
Dec 14, 2021 | 35.95 | 38.42 | 35.58 | 37.33 | 9,876,400 | +0.49(+1.33%) |
Dec 13, 2021 | 39.61 | 39.63 | 36.46 | 36.84 | 11,566,417 | -3.60(-8.90%) |
Dec 10, 2021 | 43.12 | 43.60 | 39.20 | 40.44 | 8,529,299 | -0.93(-2.25%) |
Dec 09, 2021 | 45.70 | 46.00 | 41.11 | 41.37 | 11,754,191 | -5.27(-11.30%) |
Dec 08, 2021 | 45.49 | 47.21 | 43.91 | 46.64 | 8,384,082 | +0.49(+1.06%) |
Dec 07, 2021 | 44.29 | 47.11 | 43.77 | 46.15 | 11,182,611 | +4.34(+10.38%) |
Dec 06, 2021 | 37.96 | 44.08 | 35.97 | 41.81 | 16,428,737 | +0.17(+0.41%) |
Dec 03, 2021 | 48.89 | 49.65 | 40.21 | 41.64 | 16,794,940 | -7.43(-15.14%) |
Dec 02, 2021 | 50.50 | 52.55 | 47.05 | 49.07 | 13,217,417 | -1.72(-3.39%) |
Dec 01, 2021 | 52.61 | 57.70 | 49.81 | 50.79 | 18,644,136 | -0.28(-0.55%) |
Nov 30, 2021 | 52.10 | 54.85 | 49.09 | 51.07 | 14,539,912 | -0.32(-0.62%) |
Nov 29, 2021 | 52.15 | 52.30 | 48.12 | 51.39 | 11,222,258 | +2.19(+4.45%) |
Nov 26, 2021 | 49.17 | 51.20 | 48.05 | 49.20 | 6,711,162 | -3.19(-6.09%) |
Nov 24, 2021 | 49.99 | 52.65 | 48.90 | 52.39 | 8,105,414 | +0.27(+0.52%) |
Nov 23, 2021 | 50.78 | 53.77 | 50.78 | 52.12 | 11,321,373 | +2.55(+5.14%) |
Nov 22, 2021 | 55.14 | 56.00 | 48.39 | 49.57 | 13,139,056 | -5.11(-9.35%) |
Nov 19, 2021 | 51.84 | 56.80 | 51.79 | 54.68 | 14,141,864 | +3.22(+6.26%) |
Nov 18, 2021 | 50.90 | 52.03 | 47.41 | 51.46 | 13,800,060 | +0.51(+1.00%) |
Nov 17, 2021 | 55.69 | 56.62 | 48.76 | 50.95 | 18,312,626 | -4.42(-7.98%) |
Nov 16, 2021 | 51.33 | 57.68 | 50.77 | 55.37 | 27,027,444 | -0.03(-0.05%) |
Nov 15, 2021 | 72.59 | 73.50 | 54.65 | 55.40 | 34,605,264 | -20.52(-27.03%) |
Nov 12, 2021 | 70.00 | 76.83 | 67.50 | 75.92 | 13,218,898 | +5.23(+7.40%) |
Nov 11, 2021 | 66.82 | 72.90 | 66.10 | 70.69 | 10,731,767 | +5.85(+9.02%) |
Nov 10, 2021 | 79.19 | 64.12 | 64.84 | 19,190,228 | -11.25(-14.79%) | |
Nov 09, 2021 | 81.51 | 83.45 | 72.01 | 76.09 | 16,464,158 | +0.79(+1.05%) |
Nov 08, 2021 | 70.01 | 77.33 | 70.01 | 75.30 | 16,463,978 | +11.48(+17.99%) |
Nov 05, 2021 | 65.02 | 65.77 | 61.97 | 63.82 | 7,396,919 | -0.47(-0.73%) |
Nov 04, 2021 | 63.88 | 65.69 | 61.67 | 64.29 | 10,286,633 | -0.37(-0.57%) |
Nov 03, 2021 | 61.60 | 64.94 | 58.80 | 64.66 | 14,048,755 | +1.32(+2.08%) |
Nov 02, 2021 | 58.50 | 63.34 | 58.30 | 63.34 | 18,574,864 | +7.83(+14.11%) |