Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.10 | 20.91 | 1,727,922 | +2.02(+10.69%) | ||
Jan 28, 2022 | 18.37 | 19.20 | 17.93 | 18.89 | 1,386,519 | +0.29(+1.56%) |
Jan 27, 2022 | 20.11 | 20.35 | 18.50 | 18.60 | 1,436,424 | -1.19(-6.01%) |
Jan 26, 2022 | 20.46 | 21.16 | 19.60 | 19.79 | 1,753,966 | -0.05(-0.25%) |
Jan 25, 2022 | 19.57 | 20.47 | 19.12 | 19.84 | 1,368,387 | -0.72(-3.50%) |
Jan 24, 2022 | 19.63 | 20.67 | 18.45 | 20.56 | 2,731,880 | -0.42(-2.00%) |
Jan 21, 2022 | 21.32 | 22.17 | 20.21 | 20.98 | 3,047,562 | -1.08(-4.90%) |
Jan 20, 2022 | 23.19 | 23.91 | 21.76 | 22.06 | 2,355,704 | -1.28(-5.48%) |
Jan 19, 2022 | 24.57 | 25.26 | 22.99 | 23.34 | 2,676,511 | -1.51(-6.08%) |
Jan 18, 2022 | 23.67 | 26.68 | 22.82 | 24.85 | 6,521,674 | +1.47(+6.29%) |
Jan 14, 2022 | 23.38 | 0 | +0.46(+2.01%) | |||
Jan 13, 2022 | 24.15 | 24.19 | 22.85 | 22.92 | 1,388,911 | -0.92(-3.86%) |
Jan 12, 2022 | 24.35 | 24.91 | 23.57 | 23.84 | 983,606 | -0.26(-1.08%) |
Jan 11, 2022 | 23.80 | 24.61 | 23.31 | 24.10 | 1,299,760 | +0.25(+1.05%) |
Jan 10, 2022 | 23.19 | 24.18 | 22.55 | 23.85 | 1,906,976 | +0.15(+0.63%) |
Jan 07, 2022 | 24.00 | 24.74 | 23.52 | 23.70 | 2,106,367 | -0.55(-2.27%) |
Jan 06, 2022 | 25.21 | 25.43 | 23.11 | 24.25 | 1,917,742 | -0.85(-3.39%) |
Jan 05, 2022 | 27.03 | 27.30 | 25.01 | 25.10 | 2,662,551 | -2.01(-7.41%) |
Jan 04, 2022 | 27.23 | 27.27 | 26.00 | 27.11 | 2,780,944 | +0.24(+0.89%) |
Jan 03, 2022 | 27.45 | 27.79 | 26.45 | 26.87 | 2,602,574 | +0.36(+1.36%) |
Dec 31, 2021 | 27.19 | 28.09 | 26.46 | 26.51 | 1,144,536 | -0.98(-3.56%) |
Dec 30, 2021 | 26.09 | 28.50 | 26.04 | 27.49 | 2,150,481 | +1.22(+4.64%) |
Dec 29, 2021 | 27.15 | 27.50 | 25.69 | 26.27 | 2,075,065 | -1.13(-4.12%) |
Dec 28, 2021 | 28.02 | 28.44 | 26.96 | 27.40 | 1,602,099 | -1.13(-3.96%) |
Dec 27, 2021 | 29.07 | 29.15 | 28.12 | 28.53 | 1,227,766 | +0.01(+0.04%) |
Dec 23, 2021 | 28.25 | 29.19 | 27.39 | 28.52 | 1,349,367 | +0.75(+2.70%) |
Dec 22, 2021 | 27.80 | 28.36 | 27.25 | 27.77 | 1,094,870 | -0.07(-0.25%) |
Dec 21, 2021 | 27.20 | 27.98 | 26.98 | 27.84 | 1,367,297 | +1.28(+4.82%) |
Dec 20, 2021 | 27.11 | 28.00 | 26.30 | 26.56 | 2,045,472 | -1.65(-5.85%) |
Dec 17, 2021 | 28.00 | 29.17 | 26.93 | 28.21 | 4,229,638 | -0.18(-0.63%) |
Dec 16, 2021 | 30.69 | 30.87 | 28.01 | 28.39 | 2,297,957 | -1.74(-5.77%) |
Dec 15, 2021 | 29.97 | 30.53 | 28.56 | 30.13 | 1,892,423 | +0.10(+0.33%) |
Dec 14, 2021 | 30.23 | 30.71 | 29.29 | 30.03 | 1,759,060 | -0.70(-2.28%) |
Dec 13, 2021 | 32.22 | 32.23 | 29.88 | 30.73 | 1,768,043 | -1.65(-5.10%) |
Dec 10, 2021 | 33.27 | 33.99 | 31.85 | 32.38 | 1,079,136 | -0.88(-2.65%) |
Dec 09, 2021 | 34.50 | 35.25 | 32.81 | 33.26 | 1,646,110 | -0.99(-2.89%) |
Dec 08, 2021 | 33.66 | 34.45 | 32.22 | 34.25 | 1,406,160 | +0.71(+2.12%) |
Dec 07, 2021 | 34.29 | 34.66 | 32.97 | 33.54 | 1,597,401 | +1.10(+3.39%) |
Dec 06, 2021 | 32.76 | 33.22 | 30.12 | 32.44 | 1,958,704 | -0.47(-1.43%) |
Dec 03, 2021 | 36.10 | 36.21 | 32.01 | 32.91 | 2,920,469 | -3.42(-9.41%) |
Dec 02, 2021 | 35.16 | 37.12 | 34.69 | 36.33 | 1,802,504 | +0.59(+1.65%) |
Dec 01, 2021 | 38.45 | 39.39 | 35.65 | 35.74 | 2,825,718 | -2.69(-7.00%) |
Nov 30, 2021 | 37.95 | 39.42 | 34.69 | 38.43 | 3,630,213 | +0.03(+0.08%) |
Nov 29, 2021 | 39.06 | 39.14 | 36.68 | 38.40 | 1,904,283 | +0.22(+0.58%) |
Nov 26, 2021 | 37.67 | 38.64 | 36.88 | 38.18 | 1,424,753 | -0.70(-1.80%) |
Nov 24, 2021 | 38.79 | 39.46 | 37.80 | 38.88 | 1,549,243 | +0.03(+0.08%) |
Nov 23, 2021 | 38.46 | 40.41 | 37.26 | 38.85 | 2,503,920 | +0.64(+1.67%) |
Nov 22, 2021 | 41.67 | 42.50 | 37.56 | 38.21 | 6,031,530 | -4.94(-11.45%) |
Nov 19, 2021 | 42.59 | 45.06 | 42.51 | 43.15 | 4,087,681 | +0.98(+2.32%) |
Nov 18, 2021 | 45.22 | 42.56 | 41.66 | 42.17 | 5,901,609 | -3.96(-8.58%) |
Nov 17, 2021 | 43.10 | 49.00 | 43.00 | 46.13 | 9,812,706 | +1.47(+3.29%) |
Nov 16, 2021 | 43.46 | 45.44 | 41.37 | 44.66 | 9,495,135 | -2.19(-4.67%) |
Nov 15, 2021 | 41.70 | 47.42 | 40.00 | 46.85 | 21,740,748 | +6.84(+17.10%) |
Nov 12, 2021 | 40.42 | 42.88 | 38.60 | 40.01 | 21,964,216 | +4.50(+12.67%) |
Nov 11, 2021 | 33.25 | 35.93 | 32.62 | 35.51 | 6,433,086 | +2.01(+6.00%) |
Nov 10, 2021 | 33.77 | 33.50 | 3,759,009 | -1.50(-4.29%) | ||
Nov 09, 2021 | 38.68 | 38.76 | 33.80 | 35.00 | 6,724,711 | -4.07(-10.42%) |
Nov 08, 2021 | 35.04 | 40.50 | 33.53 | 39.07 | 17,673,844 | +7.63(+24.27%) |
Nov 05, 2021 | 32.15 | 32.30 | 30.76 | 31.44 | 1,324,986 | -0.54(-1.69%) |
Nov 04, 2021 | 33.37 | 33.37 | 31.74 | 31.98 | 1,260,969 | -0.70(-2.14%) |
Nov 03, 2021 | 32.92 | 34.41 | 31.99 | 32.68 | 1,884,301 | -0.23(-0.70%) |
Nov 02, 2021 | 33.13 | 33.42 | 31.65 | 32.91 | 1,960,726 | -0.51(-1.53%) |