Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.47 | 16.79 | 16.78 | 4,785,471 | +1.45(+9.46%) | |
Jan 28, 2022 | 15.14 | 15.48 | 14.57 | 15.33 | 3,380,699 | +0.21(+1.39%) |
Jan 27, 2022 | 16.35 | 16.40 | 15.09 | 15.12 | 2,999,446 | -0.87(-5.44%) |
Jan 26, 2022 | 16.85 | 17.35 | 15.88 | 15.99 | 4,116,820 | -0.29(-1.78%) |
Jan 25, 2022 | 16.23 | 16.76 | 15.96 | 16.28 | 3,432,277 | -0.43(-2.57%) |
Jan 24, 2022 | 14.70 | 16.78 | 14.32 | 16.71 | 7,110,697 | +0.92(+5.79%) |
Jan 21, 2022 | 18.11 | 18.43 | 15.70 | 15.79 | 11,419,261 | -3.22(-16.96%) |
Jan 20, 2022 | 19.33 | 20.18 | 19.00 | 19.02 | 2,771,048 | +0.10(+0.53%) |
Jan 19, 2022 | 19.39 | 19.73 | 18.89 | 18.92 | 2,550,394 | -0.42(-2.17%) |
Jan 18, 2022 | 19.55 | 20.13 | 19.31 | 19.34 | 2,625,176 | -0.82(-4.07%) |
Jan 14, 2022 | 20.16 | 0 | +0.05(+0.25%) | |||
Jan 13, 2022 | 21.04 | 21.49 | 20.04 | 20.11 | 2,952,795 | -0.27(-1.32%) |
Jan 12, 2022 | 20.58 | 21.25 | 20.36 | 20.38 | 2,880,599 | +0.07(+0.34%) |
Jan 11, 2022 | 19.62 | 20.47 | 19.38 | 20.31 | 2,764,832 | +0.69(+3.52%) |
Jan 10, 2022 | 19.08 | 19.64 | 18.63 | 19.62 | 2,294,350 | +0.24(+1.24%) |
Jan 07, 2022 | 19.21 | 20.03 | 19.03 | 19.38 | 2,508,665 | +0.23(+1.20%) |
Jan 06, 2022 | 19.80 | 19.86 | 18.55 | 19.15 | 4,642,548 | -0.63(-3.19%) |
Jan 05, 2022 | 21.38 | 21.47 | 19.68 | 19.78 | 4,304,528 | -1.75(-8.13%) |
Jan 04, 2022 | 22.35 | 22.35 | 20.64 | 21.53 | 3,730,733 | -0.02(-0.09%) |
Jan 03, 2022 | 21.18 | 21.71 | 20.41 | 21.55 | 3,109,329 | +0.68(+3.26%) |
Dec 31, 2021 | 20.98 | 21.52 | 20.80 | 20.87 | 1,665,881 | -0.14(-0.67%) |
Dec 30, 2021 | 20.25 | 21.44 | 20.03 | 21.01 | 3,007,981 | +0.79(+3.91%) |
Dec 29, 2021 | 20.35 | 20.48 | 19.77 | 20.22 | 2,301,877 | -0.26(-1.27%) |
Dec 28, 2021 | 21.09 | 21.29 | 20.25 | 20.48 | 2,439,492 | -0.43(-2.06%) |
Dec 27, 2021 | 20.56 | 20.96 | 20.45 | 20.91 | 2,048,552 | +0.18(+0.87%) |
Dec 23, 2021 | 20.58 | 20.94 | 20.13 | 20.73 | 2,326,703 | +0.17(+0.83%) |
Dec 22, 2021 | 20.62 | 20.87 | 20.33 | 20.56 | 1,819,617 | -0.19(-0.92%) |
Dec 21, 2021 | 20.24 | 20.78 | 20.02 | 20.75 | 2,870,866 | +0.89(+4.48%) |
Dec 20, 2021 | 20.12 | 20.30 | 19.34 | 19.86 | 4,937,270 | -1.58(-7.37%) |
Dec 17, 2021 | 20.29 | 21.54 | 20.08 | 21.44 | 5,025,207 | +0.68(+3.28%) |
Dec 16, 2021 | 22.14 | 22.41 | 20.45 | 20.76 | 4,580,113 | -1.09(-4.99%) |
Dec 15, 2021 | 21.11 | 21.86 | 20.20 | 21.85 | 4,055,491 | +0.75(+3.55%) |
Dec 14, 2021 | 22.69 | 22.73 | 20.91 | 21.10 | 6,659,154 | -2.66(-11.20%) |
Dec 13, 2021 | 23.21 | 24.45 | 22.95 | 23.76 | 4,199,016 | +0.41(+1.74%) |
Dec 10, 2021 | 23.65 | 23.95 | 23.15 | 23.35 | 2,872,150 | +0.15(+0.65%) |
Dec 09, 2021 | 23.93 | 24.52 | 22.97 | 23.20 | 3,545,280 | -1.74(-6.96%) |
Dec 08, 2021 | 25.20 | 25.47 | 24.63 | 24.94 | 2,141,568 | +0.19(+0.76%) |
Dec 07, 2021 | 25.16 | 25.86 | 24.45 | 24.75 | 2,609,398 | +0.35(+1.44%) |
Dec 06, 2021 | 24.36 | 24.74 | 23.30 | 24.40 | 3,104,164 | -0.06(-0.26%) |
Dec 03, 2021 | 27.07 | 27.33 | 24.18 | 24.46 | 3,934,399 | -2.43(-9.03%) |
Dec 02, 2021 | 27.00 | 27.64 | 26.31 | 26.89 | 2,358,165 | -0.23(-0.85%) |
Dec 01, 2021 | 29.34 | 29.58 | 27.11 | 27.12 | 2,277,953 | -1.53(-5.34%) |
Nov 30, 2021 | 29.39 | 29.91 | 27.93 | 28.65 | 1,907,081 | -1.11(-3.73%) |
Nov 29, 2021 | 28.66 | 29.92 | 28.45 | 29.76 | 2,113,258 | +1.29(+4.53%) |
Nov 26, 2021 | 29.41 | 30.20 | 28.17 | 28.47 | 1,728,412 | -1.55(-5.16%) |
Nov 24, 2021 | 29.20 | 30.24 | 28.65 | 30.02 | 1,664,120 | +0.37(+1.25%) |
Nov 23, 2021 | 29.82 | 30.49 | 28.83 | 29.65 | 1,695,893 | -0.42(-1.40%) |
Nov 22, 2021 | 31.19 | 32.20 | 29.77 | 30.07 | 2,733,606 | -0.52(-1.70%) |
Nov 19, 2021 | 29.44 | 30.98 | 29.30 | 30.59 | 1,999,038 | +1.14(+3.87%) |
Nov 18, 2021 | 31.00 | 29.50 | 29.18 | 29.45 | 3,115,509 | -1.47(-4.75%) |
Nov 17, 2021 | 31.16 | 31.81 | 30.74 | 30.92 | 1,185,010 | -0.40(-1.28%) |
Nov 16, 2021 | 31.45 | 31.61 | 30.23 | 31.32 | 2,348,152 | -0.21(-0.67%) |
Nov 15, 2021 | 32.03 | 32.31 | 30.87 | 31.53 | 2,119,218 | -0.56(-1.75%) |
Nov 12, 2021 | 32.38 | 33.44 | 32.01 | 32.09 | 2,040,182 | +0.00(+0.00%) |
Nov 11, 2021 | 31.59 | 32.49 | 30.73 | 32.09 | 2,454,649 | +0.80(+2.56%) |
Nov 10, 2021 | 30.88 | 31.29 | 2,093,784 | -0.58(-1.82%) | ||
Nov 09, 2021 | 32.14 | 32.47 | 30.60 | 31.87 | 2,579,915 | -0.40(-1.24%) |
Nov 08, 2021 | 32.89 | 33.06 | 32.16 | 32.27 | 2,507,414 | -0.32(-0.98%) |
Nov 05, 2021 | 32.50 | 33.68 | 31.75 | 32.59 | 2,951,620 | -0.12(-0.37%) |
Nov 04, 2021 | 30.19 | 32.79 | 29.38 | 32.71 | 6,174,627 | -0.24(-0.73%) |
Nov 03, 2021 | 31.91 | 33.38 | 31.53 | 32.95 | 3,239,198 | +0.38(+1.17%) |
Nov 02, 2021 | 33.42 | 33.69 | 31.73 | 32.57 | 3,346,263 | -1.28(-3.78%) |