Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.82 | 18.94 | 18.76 | 5,080,295 | +1.88(+11.14%) | |
Jan 28, 2022 | 15.74 | 17.17 | 15.47 | 16.88 | 8,237,680 | +0.96(+6.03%) |
Jan 27, 2022 | 17.40 | 18.14 | 15.55 | 15.92 | 23,531,480 | -6.58(-29.24%) |
Jan 26, 2022 | 22.40 | 23.84 | 22.10 | 22.50 | 7,246,197 | +0.95(+4.41%) |
Jan 25, 2022 | 20.37 | 22.05 | 20.22 | 21.55 | 3,179,441 | +0.49(+2.33%) |
Jan 24, 2022 | 20.00 | 21.13 | 18.84 | 21.06 | 3,424,563 | +0.15(+0.72%) |
Jan 21, 2022 | 21.51 | 21.96 | 20.53 | 20.91 | 3,033,313 | -1.07(-4.87%) |
Jan 20, 2022 | 22.11 | 23.63 | 21.92 | 21.98 | 2,011,004 | +0.06(+0.27%) |
Jan 19, 2022 | 22.87 | 23.28 | 21.91 | 21.92 | 2,509,378 | -0.60(-2.66%) |
Jan 18, 2022 | 23.77 | 24.44 | 22.46 | 22.52 | 3,043,786 | -1.59(-6.59%) |
Jan 14, 2022 | 24.11 | 0 | -0.32(-1.31%) | |||
Jan 13, 2022 | 24.87 | 25.47 | 24.32 | 24.43 | 1,903,043 | -0.50(-2.01%) |
Jan 12, 2022 | 25.37 | 26.87 | 24.90 | 24.93 | 4,279,419 | +0.41(+1.67%) |
Jan 11, 2022 | 22.53 | 24.86 | 22.11 | 24.52 | 3,803,069 | +2.49(+11.30%) |
Jan 10, 2022 | 21.95 | 22.08 | 20.95 | 22.03 | 2,156,072 | -0.40(-1.78%) |
Jan 07, 2022 | 22.35 | 23.44 | 22.14 | 22.43 | 1,634,586 | +0.13(+0.58%) |
Jan 06, 2022 | 22.78 | 23.44 | 21.84 | 22.30 | 3,594,245 | -0.65(-2.83%) |
Jan 05, 2022 | 25.00 | 25.55 | 22.71 | 22.95 | 2,472,345 | -2.08(-8.31%) |
Jan 04, 2022 | 25.25 | 26.06 | 24.52 | 25.03 | 2,346,242 | +0.02(+0.08%) |
Jan 03, 2022 | 24.94 | 25.42 | 24.35 | 25.01 | 2,298,793 | +0.83(+3.43%) |
Dec 31, 2021 | 24.27 | 24.84 | 24.11 | 24.18 | 1,268,872 | -0.30(-1.23%) |
Dec 30, 2021 | 24.10 | 25.22 | 24.04 | 24.48 | 1,498,448 | +0.30(+1.24%) |
Dec 29, 2021 | 24.63 | 24.95 | 23.80 | 24.18 | 2,324,746 | -0.60(-2.42%) |
Dec 28, 2021 | 25.30 | 26.24 | 24.69 | 24.78 | 1,925,583 | -0.79(-3.09%) |
Dec 27, 2021 | 25.70 | 25.93 | 25.04 | 25.57 | 1,595,025 | -0.18(-0.70%) |
Dec 23, 2021 | 25.63 | 25.91 | 24.89 | 25.75 | 2,216,000 | +0.20(+0.78%) |
Dec 22, 2021 | 24.76 | 26.05 | 24.46 | 25.55 | 4,342,199 | +1.36(+5.62%) |
Dec 21, 2021 | 23.57 | 24.38 | 23.34 | 24.19 | 2,640,186 | +1.00(+4.31%) |
Dec 20, 2021 | 22.68 | 23.30 | 22.20 | 23.19 | 2,726,723 | -0.49(-2.07%) |
Dec 17, 2021 | 23.11 | 24.15 | 22.96 | 23.68 | 4,601,279 | -0.19(-0.80%) |
Dec 16, 2021 | 27.59 | 27.92 | 23.58 | 23.87 | 3,682,392 | -3.03(-11.26%) |
Dec 15, 2021 | 26.10 | 27.50 | 24.96 | 26.90 | 3,413,820 | +0.71(+2.71%) |
Dec 14, 2021 | 25.98 | 27.16 | 25.79 | 26.19 | 2,314,868 | -0.65(-2.42%) |
Dec 13, 2021 | 28.77 | 29.24 | 26.60 | 26.84 | 3,435,293 | -2.41(-8.24%) |
Dec 10, 2021 | 30.40 | 31.23 | 28.89 | 29.25 | 1,634,601 | -1.17(-3.85%) |
Dec 09, 2021 | 31.07 | 31.86 | 30.18 | 30.42 | 1,343,033 | -1.30(-4.10%) |
Dec 08, 2021 | 31.50 | 32.54 | 30.71 | 31.72 | 1,802,831 | +0.30(+0.95%) |
Dec 07, 2021 | 31.26 | 32.87 | 30.98 | 31.42 | 2,784,070 | +2.25(+7.71%) |
Dec 06, 2021 | 29.09 | 29.87 | 28.33 | 29.17 | 2,741,408 | -0.07(-0.24%) |
Dec 03, 2021 | 31.63 | 31.87 | 28.99 | 29.24 | 2,248,032 | -2.16(-6.88%) |
Dec 02, 2021 | 30.61 | 32.17 | 30.55 | 31.40 | 2,618,104 | +0.59(+1.91%) |
Dec 01, 2021 | 34.04 | 34.45 | 30.51 | 30.81 | 3,350,126 | -1.91(-5.84%) |
Nov 30, 2021 | 35.10 | 35.82 | 32.09 | 32.72 | 3,186,725 | -2.78(-7.83%) |
Nov 29, 2021 | 36.50 | 36.91 | 34.72 | 35.50 | 1,745,244 | -0.16(-0.45%) |
Nov 26, 2021 | 36.15 | 36.98 | 34.10 | 35.66 | 2,389,321 | -2.41(-6.33%) |
Nov 24, 2021 | 36.13 | 38.65 | 36.05 | 38.07 | 1,723,955 | +1.50(+4.10%) |
Nov 23, 2021 | 37.15 | 37.84 | 35.67 | 36.57 | 2,165,477 | -0.51(-1.38%) |
Nov 22, 2021 | 39.12 | 39.86 | 36.27 | 37.08 | 2,859,529 | -1.86(-4.78%) |
Nov 19, 2021 | 40.65 | 41.26 | 38.63 | 38.94 | 2,172,332 | -2.44(-5.90%) |
Nov 18, 2021 | 42.28 | 41.68 | 41.32 | 41.38 | 2,294,590 | -1.10(-2.59%) |
Nov 17, 2021 | 42.38 | 43.78 | 41.71 | 42.48 | 1,458,126 | -0.19(-0.45%) |
Nov 16, 2021 | 43.17 | 43.31 | 42.00 | 42.67 | 1,374,313 | -0.92(-2.11%) |
Nov 15, 2021 | 44.31 | 46.64 | 42.65 | 43.59 | 2,725,259 | -0.23(-0.52%) |
Nov 12, 2021 | 43.82 | 44.80 | 43.11 | 43.82 | 1,490,916 | +0.07(+0.16%) |
Nov 11, 2021 | 43.14 | 44.41 | 42.45 | 43.75 | 1,689,532 | +1.61(+3.82%) |
Nov 10, 2021 | 44.45 | 42.14 | 4,113,378 | -3.81(-8.29%) | ||
Nov 09, 2021 | 45.43 | 46.50 | 43.52 | 45.95 | 4,043,885 | +0.38(+0.83%) |
Nov 08, 2021 | 45.96 | 48.13 | 45.32 | 45.57 | 2,915,969 | +0.02(+0.04%) |
Nov 05, 2021 | 46.00 | 47.17 | 44.71 | 45.55 | 1,696,605 | -0.06(-0.13%) |
Nov 04, 2021 | 47.25 | 47.78 | 45.51 | 45.61 | 1,831,696 | -1.43(-3.04%) |
Nov 03, 2021 | 46.44 | 48.98 | 45.83 | 47.04 | 2,101,802 | +0.79(+1.71%) |
Nov 02, 2021 | 47.90 | 48.35 | 44.67 | 46.25 | 3,146,581 | -1.36(-2.86%) |