Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.25 | 22.54 | 22.54 | 1,014,965 | +1.36(+6.42%) | |
Jan 28, 2022 | 20.15 | 21.18 | 19.70 | 21.18 | 1,211,484 | +1.03(+5.11%) |
Jan 27, 2022 | 21.53 | 22.29 | 20.08 | 20.15 | 1,278,144 | -1.25(-5.84%) |
Jan 26, 2022 | 22.95 | 23.18 | 21.22 | 21.40 | 1,095,424 | -0.68(-3.08%) |
Jan 25, 2022 | 21.86 | 22.75 | 21.19 | 22.08 | 1,323,763 | -0.16(-0.72%) |
Jan 24, 2022 | 21.11 | 22.35 | 20.42 | 22.24 | 2,122,263 | +0.65(+3.01%) |
Jan 21, 2022 | 21.56 | 22.25 | 21.32 | 21.59 | 1,643,646 | -0.29(-1.33%) |
Jan 20, 2022 | 22.70 | 23.84 | 21.78 | 21.88 | 1,965,246 | -0.64(-2.84%) |
Jan 19, 2022 | 23.40 | 23.98 | 22.39 | 22.52 | 1,155,488 | -0.88(-3.76%) |
Jan 18, 2022 | 24.42 | 24.46 | 23.34 | 23.40 | 1,079,302 | -1.54(-6.17%) |
Jan 14, 2022 | 24.94 | 0 | -0.05(-0.20%) | |||
Jan 13, 2022 | 26.19 | 26.19 | 24.85 | 24.99 | 948,443 | -1.12(-4.29%) |
Jan 12, 2022 | 28.13 | 28.36 | 26.11 | 26.11 | 739,599 | -1.94(-6.92%) |
Jan 11, 2022 | 27.49 | 28.49 | 27.20 | 28.05 | 678,298 | +0.52(+1.89%) |
Jan 10, 2022 | 27.71 | 27.71 | 26.56 | 27.53 | 1,115,115 | -0.52(-1.85%) |
Jan 07, 2022 | 28.76 | 29.58 | 27.84 | 28.05 | 1,047,939 | -1.04(-3.58%) |
Jan 06, 2022 | 29.84 | 30.70 | 28.43 | 29.09 | 805,482 | -0.73(-2.45%) |
Jan 05, 2022 | 32.55 | 32.62 | 29.68 | 29.82 | 1,076,732 | -2.95(-9.00%) |
Jan 04, 2022 | 35.23 | 35.34 | 32.32 | 32.77 | 1,255,923 | -2.48(-7.04%) |
Jan 03, 2022 | 34.30 | 35.29 | 32.74 | 35.25 | 984,634 | +1.13(+3.31%) |
Dec 31, 2021 | 33.93 | 34.74 | 33.86 | 34.12 | 1,012,635 | -0.03(-0.09%) |
Dec 30, 2021 | 32.70 | 34.52 | 32.63 | 34.15 | 703,411 | +1.44(+4.40%) |
Dec 29, 2021 | 33.56 | 33.60 | 32.19 | 32.71 | 583,847 | +0.14(+0.43%) |
Dec 28, 2021 | 33.10 | 33.70 | 32.50 | 32.57 | 551,356 | -0.58(-1.75%) |
Dec 27, 2021 | 34.32 | 34.52 | 32.97 | 33.15 | 577,795 | -1.18(-3.44%) |
Dec 23, 2021 | 35.16 | 35.40 | 34.08 | 34.33 | 1,007,960 | -0.69(-1.97%) |
Dec 22, 2021 | 35.00 | 35.24 | 34.13 | 35.02 | 660,513 | +0.21(+0.60%) |
Dec 21, 2021 | 33.47 | 35.16 | 33.26 | 34.81 | 989,513 | +1.41(+4.22%) |
Dec 20, 2021 | 33.45 | 33.73 | 32.50 | 33.40 | 1,297,940 | -0.71(-2.08%) |
Dec 17, 2021 | 31.32 | 34.49 | 30.60 | 34.11 | 3,871,720 | +2.53(+8.01%) |
Dec 16, 2021 | 33.10 | 33.10 | 31.32 | 31.58 | 701,832 | -0.46(-1.44%) |
Dec 15, 2021 | 31.45 | 32.09 | 30.61 | 32.04 | 1,116,796 | +0.57(+1.81%) |
Dec 14, 2021 | 31.21 | 32.42 | 30.77 | 31.47 | 493,906 | -0.23(-0.73%) |
Dec 13, 2021 | 32.00 | 32.75 | 31.00 | 31.70 | 750,221 | -0.49(-1.52%) |
Dec 10, 2021 | 33.14 | 33.79 | 32.03 | 32.19 | 491,163 | -0.86(-2.60%) |
Dec 09, 2021 | 33.68 | 34.27 | 32.88 | 33.05 | 1,071,747 | -0.86(-2.54%) |
Dec 08, 2021 | 34.02 | 34.61 | 33.01 | 33.91 | 678,032 | +0.14(+0.40%) |
Dec 07, 2021 | 32.88 | 34.83 | 32.88 | 33.77 | 1,590,248 | +2.16(+6.84%) |
Dec 06, 2021 | 30.41 | 31.72 | 29.66 | 31.61 | 1,914,721 | +1.03(+3.36%) |
Dec 03, 2021 | 32.70 | 32.81 | 30.15 | 30.58 | 1,093,353 | -1.76(-5.44%) |
Dec 02, 2021 | 32.88 | 33.46 | 31.86 | 32.34 | 1,285,132 | -0.43(-1.31%) |
Dec 01, 2021 | 34.71 | 35.70 | 32.74 | 32.77 | 932,707 | -1.49(-4.35%) |
Nov 30, 2021 | 35.24 | 36.08 | 33.64 | 34.26 | 1,004,585 | -1.04(-2.95%) |
Nov 29, 2021 | 36.70 | 36.89 | 34.94 | 35.30 | 861,790 | -1.35(-3.68%) |
Nov 26, 2021 | 37.06 | 38.17 | 35.71 | 36.65 | 500,282 | -0.98(-2.60%) |
Nov 24, 2021 | 38.10 | 38.10 | 36.14 | 37.63 | 467,993 | +0.35(+0.95%) |
Nov 23, 2021 | 37.72 | 38.02 | 35.71 | 37.28 | 928,861 | -0.88(-2.30%) |
Nov 22, 2021 | 40.49 | 40.51 | 37.95 | 38.16 | 721,847 | -1.98(-4.94%) |
Nov 19, 2021 | 39.21 | 40.54 | 39.21 | 40.14 | 677,282 | +1.14(+2.92%) |
Nov 18, 2021 | 40.53 | 39.23 | 38.02 | 39.00 | 826,484 | -1.71(-4.20%) |
Nov 17, 2021 | 40.72 | 41.08 | 39.98 | 40.71 | 619,896 | -0.26(-0.63%) |
Nov 16, 2021 | 40.65 | 41.15 | 40.10 | 40.97 | 784,850 | +0.09(+0.22%) |
Nov 15, 2021 | 41.92 | 42.54 | 40.59 | 40.88 | 537,310 | -1.04(-2.48%) |
Nov 12, 2021 | 42.51 | 43.29 | 41.69 | 41.92 | 542,392 | -0.59(-1.39%) |
Nov 11, 2021 | 42.88 | 43.25 | 42.29 | 42.51 | 497,936 | -0.26(-0.61%) |
Nov 10, 2021 | 43.15 | 42.77 | 720,290 | -0.62(-1.43%) | ||
Nov 09, 2021 | 43.82 | 43.82 | 42.41 | 43.39 | 707,618 | -0.20(-0.46%) |
Nov 08, 2021 | 40.82 | 44.01 | 40.74 | 43.59 | 1,079,511 | +2.21(+5.34%) |
Nov 05, 2021 | 38.32 | 41.49 | 37.77 | 41.38 | 1,814,087 | +3.03(+7.90%) |
Nov 04, 2021 | 42.67 | 43.00 | 38.10 | 38.35 | 3,702,505 | -8.18(-17.58%) |
Nov 03, 2021 | 46.31 | 46.72 | 45.39 | 46.53 | 500,020 | +0.16(+0.35%) |
Nov 02, 2021 | 47.06 | 47.10 | 46.01 | 46.37 | 495,969 | -0.69(-1.47%) |