Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.25 | 19.66 | 19.66 | 5,190,656 | +1.47(+8.08%) | |
Jan 28, 2022 | 17.60 | 18.21 | 16.76 | 18.19 | 6,048,325 | +0.45(+2.54%) |
Jan 27, 2022 | 19.21 | 19.60 | 17.61 | 17.74 | 3,367,518 | -1.12(-5.94%) |
Jan 26, 2022 | 21.15 | 21.85 | 18.70 | 18.86 | 4,935,848 | -1.54(-7.55%) |
Jan 25, 2022 | 20.58 | 21.33 | 19.61 | 20.40 | 4,018,762 | -1.11(-5.16%) |
Jan 24, 2022 | 19.41 | 21.53 | 18.00 | 21.51 | 4,180,383 | +1.22(+6.01%) |
Jan 21, 2022 | 21.81 | 22.01 | 19.91 | 20.29 | 3,937,079 | -1.84(-8.31%) |
Jan 20, 2022 | 22.05 | 23.54 | 22.01 | 22.13 | 3,076,959 | +0.58(+2.69%) |
Jan 19, 2022 | 22.41 | 23.05 | 21.51 | 21.55 | 2,924,027 | -0.94(-4.18%) |
Jan 18, 2022 | 22.83 | 23.57 | 22.40 | 22.49 | 2,860,144 | -1.10(-4.66%) |
Jan 14, 2022 | 23.59 | 0 | -0.46(-1.91%) | |||
Jan 13, 2022 | 25.26 | 26.22 | 24.04 | 24.05 | 2,159,868 | -0.56(-2.28%) |
Jan 12, 2022 | 24.93 | 25.50 | 24.42 | 24.61 | 2,427,932 | +0.14(+0.57%) |
Jan 11, 2022 | 24.14 | 25.45 | 23.84 | 24.47 | 3,112,511 | +0.59(+2.47%) |
Jan 10, 2022 | 23.29 | 23.92 | 22.31 | 23.88 | 2,989,262 | -0.11(-0.46%) |
Jan 07, 2022 | 23.85 | 25.04 | 23.41 | 23.99 | 1,944,798 | +0.17(+0.71%) |
Jan 06, 2022 | 24.01 | 24.22 | 22.07 | 23.82 | 4,319,355 | -0.08(-0.33%) |
Jan 05, 2022 | 26.50 | 26.50 | 23.71 | 23.90 | 3,599,433 | -2.80(-10.49%) |
Jan 04, 2022 | 28.89 | 29.08 | 26.15 | 26.70 | 3,645,659 | -2.05(-7.13%) |
Jan 03, 2022 | 28.35 | 29.25 | 27.82 | 28.75 | 2,740,584 | +0.83(+2.97%) |
Dec 31, 2021 | 27.64 | 28.41 | 27.20 | 27.92 | 1,476,652 | +0.44(+1.60%) |
Dec 30, 2021 | 27.08 | 28.09 | 26.63 | 27.48 | 1,731,210 | +0.43(+1.59%) |
Dec 29, 2021 | 26.72 | 27.35 | 25.85 | 27.05 | 2,442,253 | +1.01(+3.88%) |
Dec 28, 2021 | 26.32 | 26.92 | 25.70 | 26.04 | 1,031,828 | -0.25(-0.95%) |
Dec 27, 2021 | 27.24 | 27.32 | 26.07 | 26.29 | 1,088,526 | -0.51(-1.90%) |
Dec 23, 2021 | 26.74 | 27.04 | 25.66 | 26.80 | 1,965,046 | +0.43(+1.63%) |
Dec 22, 2021 | 26.69 | 27.25 | 25.74 | 26.37 | 2,672,251 | -0.70(-2.59%) |
Dec 21, 2021 | 25.71 | 27.17 | 25.57 | 27.07 | 2,254,764 | +1.88(+7.46%) |
Dec 20, 2021 | 25.66 | 27.35 | 25.04 | 25.19 | 3,718,603 | -2.66(-9.55%) |
Dec 17, 2021 | 27.04 | 28.70 | 26.29 | 27.85 | 4,452,825 | +0.38(+1.38%) |
Dec 16, 2021 | 30.59 | 31.29 | 27.18 | 27.47 | 3,894,035 | -3.15(-10.29%) |
Dec 15, 2021 | 28.75 | 30.91 | 28.18 | 30.62 | 3,617,995 | +1.62(+5.59%) |
Dec 14, 2021 | 31.53 | 31.70 | 28.06 | 29.00 | 5,298,223 | -3.49(-10.74%) |
Dec 13, 2021 | 33.10 | 34.26 | 32.21 | 32.49 | 2,695,087 | -0.42(-1.28%) |
Dec 10, 2021 | 32.45 | 33.36 | 31.93 | 32.91 | 1,573,909 | +0.91(+2.84%) |
Dec 09, 2021 | 32.92 | 33.50 | 31.68 | 32.00 | 1,763,386 | -0.99(-3.00%) |
Dec 08, 2021 | 33.66 | 33.80 | 32.89 | 32.99 | 2,133,824 | -0.76(-2.25%) |
Dec 07, 2021 | 34.07 | 35.40 | 33.46 | 33.75 | 1,763,195 | +0.91(+2.77%) |
Dec 06, 2021 | 32.90 | 33.71 | 31.13 | 32.84 | 1,839,452 | +0.13(+0.40%) |
Dec 03, 2021 | 34.79 | 34.82 | 31.30 | 32.71 | 3,652,679 | -1.99(-5.73%) |
Dec 02, 2021 | 34.71 | 36.67 | 34.34 | 34.70 | 2,350,137 | -0.42(-1.20%) |
Dec 01, 2021 | 37.93 | 38.56 | 35.09 | 35.12 | 1,875,277 | -1.85(-5.00%) |
Nov 30, 2021 | 37.20 | 37.78 | 37.05 | 36.97 | 2,822,755 | -0.64(-1.70%) |
Nov 29, 2021 | 37.57 | 38.23 | 36.12 | 37.61 | 1,253,475 | +1.06(+2.90%) |
Nov 26, 2021 | 36.90 | 37.55 | 35.48 | 36.55 | 1,411,205 | -1.58(-4.14%) |
Nov 24, 2021 | 38.50 | 39.23 | 37.40 | 38.13 | 1,209,485 | -0.75(-1.93%) |
Nov 23, 2021 | 39.68 | 40.19 | 37.96 | 38.88 | 1,541,463 | -1.19(-2.97%) |
Nov 22, 2021 | 41.65 | 42.46 | 39.79 | 40.07 | 2,185,777 | -1.01(-2.46%) |
Nov 19, 2021 | 38.61 | 41.62 | 38.61 | 41.08 | 2,012,120 | +2.19(+5.63%) |
Nov 18, 2021 | 40.33 | 39.02 | 38.44 | 38.89 | 1,248,354 | -1.38(-3.43%) |
Nov 17, 2021 | 40.61 | 41.03 | 39.85 | 40.27 | 896,214 | -0.66(-1.61%) |
Nov 16, 2021 | 41.44 | 41.76 | 40.22 | 40.93 | 1,567,529 | -0.98(-2.34%) |
Nov 15, 2021 | 43.51 | 43.55 | 40.87 | 41.91 | 1,443,526 | -0.95(-2.22%) |
Nov 12, 2021 | 44.12 | 44.72 | 41.59 | 42.86 | 3,358,260 | -1.77(-3.97%) |
Nov 11, 2021 | 41.75 | 45.10 | 41.00 | 44.63 | 3,480,528 | +3.81(+9.33%) |
Nov 10, 2021 | 42.03 | 40.82 | 1,520,113 | -1.55(-3.66%) | ||
Nov 09, 2021 | 42.89 | 43.18 | 41.19 | 42.37 | 1,555,780 | -0.35(-0.82%) |
Nov 08, 2021 | 42.57 | 43.33 | 42.05 | 42.72 | 1,157,286 | +0.72(+1.71%) |
Nov 05, 2021 | 43.37 | 44.00 | 40.80 | 42.00 | 1,874,518 | -1.17(-2.71%) |
Nov 04, 2021 | 42.14 | 43.44 | 41.31 | 43.17 | 1,549,951 | +1.19(+2.83%) |
Nov 03, 2021 | 40.83 | 42.02 | 40.11 | 41.98 | 2,329,362 | +0.65(+1.57%) |
Nov 02, 2021 | 41.67 | 42.43 | 40.90 | 41.33 | 4,526,740 | -2.70(-6.13%) |