Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.42 | 27.44 | 493,748 | +1.12(+4.26%) | ||
Jan 28, 2022 | 24.39 | 26.36 | 24.34 | 26.32 | 702,559 | +1.98(+8.13%) |
Jan 27, 2022 | 25.78 | 26.70 | 23.81 | 24.34 | 394,012 | -1.36(-5.29%) |
Jan 26, 2022 | 27.25 | 27.68 | 25.51 | 25.70 | 633,300 | -0.96(-3.60%) |
Jan 25, 2022 | 23.78 | 27.15 | 23.68 | 26.66 | 1,022,596 | +2.48(+10.26%) |
Jan 24, 2022 | 23.37 | 24.35 | 21.85 | 24.18 | 974,188 | +0.48(+2.00%) |
Jan 21, 2022 | 25.76 | 25.98 | 23.30 | 23.70 | 1,308,443 | -3.01(-11.25%) |
Jan 20, 2022 | 28.73 | 29.27 | 26.61 | 26.71 | 529,951 | -1.81(-6.35%) |
Jan 19, 2022 | 30.30 | 31.49 | 28.38 | 28.52 | 537,886 | -1.66(-5.50%) |
Jan 18, 2022 | 28.30 | 30.73 | 28.27 | 30.18 | 1,440,825 | +1.58(+5.52%) |
Jan 14, 2022 | 28.60 | 0 | -1.29(-4.32%) | |||
Jan 13, 2022 | 31.45 | 31.83 | 29.68 | 29.89 | 530,862 | -1.52(-4.84%) |
Jan 12, 2022 | 33.12 | 33.52 | 31.21 | 31.41 | 436,619 | -1.67(-5.05%) |
Jan 11, 2022 | 33.63 | 34.50 | 32.91 | 33.08 | 445,010 | -0.33(-0.99%) |
Jan 10, 2022 | 32.70 | 33.85 | 31.86 | 33.41 | 442,474 | +0.50(+1.52%) |
Jan 07, 2022 | 34.05 | 34.17 | 32.60 | 32.91 | 337,083 | -0.18(-0.54%) |
Jan 06, 2022 | 33.63 | 34.03 | 31.73 | 33.09 | 533,875 | -0.09(-0.27%) |
Jan 05, 2022 | 35.59 | 36.50 | 32.88 | 33.18 | 512,213 | -2.73(-7.60%) |
Jan 04, 2022 | 37.28 | 37.83 | 35.07 | 35.91 | 494,283 | -1.92(-5.08%) |
Jan 03, 2022 | 37.93 | 38.42 | 36.40 | 37.83 | 430,124 | +0.05(+0.13%) |
Dec 31, 2021 | 37.76 | 39.48 | 37.38 | 37.78 | 398,599 | -0.24(-0.63%) |
Dec 30, 2021 | 35.37 | 38.78 | 35.34 | 38.02 | 648,920 | +2.47(+6.95%) |
Dec 29, 2021 | 36.91 | 37.04 | 35.21 | 35.55 | 374,289 | -1.47(-3.97%) |
Dec 28, 2021 | 37.13 | 38.05 | 36.61 | 37.02 | 289,701 | -0.11(-0.30%) |
Dec 27, 2021 | 38.41 | 38.55 | 36.90 | 37.13 | 307,418 | -1.32(-3.43%) |
Dec 23, 2021 | 37.82 | 39.21 | 37.00 | 38.45 | 451,198 | +0.75(+1.99%) |
Dec 22, 2021 | 38.43 | 38.67 | 36.28 | 37.70 | 409,445 | -0.11(-0.29%) |
Dec 21, 2021 | 37.81 | 38.03 | 35.48 | 37.81 | 556,059 | +1.84(+5.12%) |
Dec 20, 2021 | 34.76 | 36.88 | 34.25 | 35.97 | 436,261 | +0.67(+1.90%) |
Dec 17, 2021 | 33.15 | 35.77 | 32.60 | 35.30 | 750,040 | +1.79(+5.34%) |
Dec 16, 2021 | 33.18 | 33.81 | 32.51 | 33.51 | 389,838 | +0.74(+2.26%) |
Dec 15, 2021 | 30.81 | 32.83 | 29.60 | 32.77 | 497,389 | +2.07(+6.74%) |
Dec 14, 2021 | 31.75 | 32.41 | 30.22 | 30.70 | 612,141 | -1.85(-5.68%) |
Dec 13, 2021 | 33.32 | 34.16 | 31.76 | 32.55 | 530,962 | -0.60(-1.81%) |
Dec 10, 2021 | 34.25 | 34.87 | 32.94 | 33.15 | 492,593 | -0.95(-2.79%) |
Dec 09, 2021 | 34.56 | 35.80 | 34.05 | 34.10 | 346,337 | -1.03(-2.93%) |
Dec 08, 2021 | 34.36 | 35.56 | 33.30 | 35.13 | 324,364 | +0.95(+2.78%) |
Dec 07, 2021 | 33.41 | 35.26 | 33.39 | 34.18 | 417,695 | +1.27(+3.86%) |
Dec 06, 2021 | 31.76 | 33.25 | 30.50 | 32.91 | 679,901 | +0.67(+2.08%) |
Dec 03, 2021 | 33.35 | 33.39 | 31.48 | 32.24 | 480,551 | -1.11(-3.33%) |
Dec 02, 2021 | 33.12 | 33.63 | 32.08 | 33.35 | 463,601 | +0.19(+0.57%) |
Dec 01, 2021 | 34.96 | 35.62 | 32.87 | 33.16 | 669,307 | -1.38(-4.00%) |
Nov 30, 2021 | 33.92 | 34.64 | 32.62 | 34.54 | 709,346 | +0.20(+0.58%) |
Nov 29, 2021 | 37.24 | 37.40 | 34.19 | 34.34 | 821,351 | -2.58(-6.99%) |
Nov 26, 2021 | 37.00 | 38.10 | 36.42 | 36.92 | 314,324 | -1.01(-2.66%) |
Nov 24, 2021 | 36.46 | 38.44 | 35.44 | 37.93 | 444,115 | +1.34(+3.66%) |
Nov 23, 2021 | 37.25 | 37.50 | 35.61 | 36.59 | 515,971 | -0.94(-2.50%) |
Nov 22, 2021 | 37.48 | 37.86 | 34.82 | 37.53 | 842,678 | +1.73(+4.83%) |
Nov 19, 2021 | 36.29 | 39.00 | 35.17 | 35.80 | 1,027,130 | +0.21(+0.59%) |
Nov 18, 2021 | 34.50 | 35.87 | 33.21 | 35.59 | 779,850 | +1.04(+3.01%) |
Nov 17, 2021 | 35.28 | 36.23 | 34.20 | 34.55 | 644,311 | -0.95(-2.68%) |
Nov 16, 2021 | 38.26 | 38.26 | 35.13 | 35.50 | 954,142 | -2.98(-7.74%) |
Nov 15, 2021 | 39.25 | 39.36 | 37.18 | 38.48 | 650,689 | -0.78(-1.99%) |
Nov 12, 2021 | 39.75 | 39.83 | 38.28 | 39.26 | 337,143 | -0.26(-0.66%) |
Nov 11, 2021 | 38.23 | 40.00 | 37.65 | 39.52 | 396,710 | +1.35(+3.54%) |
Nov 10, 2021 | 40.21 | 38.17 | 746,169 | -2.60(-6.38%) | ||
Nov 09, 2021 | 42.64 | 43.97 | 39.87 | 40.77 | 775,610 | -2.59(-5.97%) |
Nov 08, 2021 | 39.92 | 44.83 | 38.07 | 43.36 | 1,815,565 | +3.16(+7.86%) |
Nov 05, 2021 | 40.67 | 41.25 | 39.50 | 40.20 | 804,787 | -0.65(-1.59%) |
Nov 04, 2021 | 41.43 | 42.09 | 40.51 | 40.85 | 574,934 | -0.20(-0.49%) |
Nov 03, 2021 | 39.11 | 41.61 | 39.00 | 41.05 | 770,608 | +1.42(+3.58%) |
Nov 02, 2021 | 39.36 | 40.56 | 38.70 | 39.63 | 483,995 | -0.05(-0.13%) |