Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.90 | 15.94 | 10,040,991 | +1.24(+8.44%) | ||
Jan 28, 2022 | 13.65 | 14.79 | 13.12 | 14.70 | 11,342,345 | +1.25(+9.29%) |
Jan 27, 2022 | 14.40 | 14.57 | 13.21 | 13.45 | 11,411,599 | -0.88(-6.14%) |
Jan 26, 2022 | 15.86 | 16.10 | 14.08 | 14.33 | 15,083,339 | -0.31(-2.12%) |
Jan 25, 2022 | 14.48 | 15.20 | 14.04 | 14.64 | 10,948,629 | -0.49(-3.24%) |
Jan 24, 2022 | 13.48 | 15.17 | 12.90 | 15.13 | 23,202,236 | +0.14(+0.90%) |
Jan 21, 2022 | 16.30 | 16.96 | 14.90 | 14.99 | 17,283,716 | -2.47(-14.17%) |
Jan 20, 2022 | 18.01 | 19.14 | 17.43 | 17.47 | 8,469,415 | -0.02(-0.11%) |
Jan 19, 2022 | 19.01 | 19.30 | 17.40 | 17.49 | 8,687,585 | -1.21(-6.47%) |
Jan 18, 2022 | 19.67 | 20.19 | 18.61 | 18.70 | 8,589,391 | -1.85(-9.00%) |
Jan 14, 2022 | 20.55 | 0 | +0.40(+1.99%) | |||
Jan 13, 2022 | 21.75 | 21.98 | 20.03 | 20.15 | 8,252,147 | -0.98(-4.64%) |
Jan 12, 2022 | 21.72 | 22.10 | 20.70 | 21.13 | 9,523,146 | +0.27(+1.29%) |
Jan 11, 2022 | 19.91 | 21.35 | 19.59 | 20.86 | 9,480,725 | +0.77(+3.83%) |
Jan 10, 2022 | 19.31 | 20.46 | 18.75 | 20.09 | 9,861,436 | -0.27(-1.33%) |
Jan 07, 2022 | 19.98 | 21.06 | 19.45 | 20.36 | 12,422,043 | -0.12(-0.59%) |
Jan 06, 2022 | 21.17 | 21.61 | 19.59 | 20.48 | 11,372,057 | -0.96(-4.48%) |
Jan 05, 2022 | 23.77 | 24.20 | 21.19 | 21.44 | 13,164,136 | -2.94(-12.06%) |
Jan 04, 2022 | 23.30 | 24.62 | 23.02 | 24.38 | 11,840,515 | +1.63(+7.16%) |
Jan 03, 2022 | 22.45 | 23.14 | 21.90 | 22.75 | 7,231,247 | +0.42(+1.88%) |
Dec 31, 2021 | 23.53 | 23.95 | 22.31 | 22.33 | 8,680,612 | -1.17(-4.98%) |
Dec 30, 2021 | 22.82 | 24.38 | 22.62 | 23.50 | 8,706,297 | +0.50(+2.17%) |
Dec 29, 2021 | 23.13 | 23.89 | 22.55 | 23.00 | 7,269,416 | -0.67(-2.83%) |
Dec 28, 2021 | 24.76 | 24.94 | 23.26 | 23.67 | 9,550,878 | -2.18(-8.43%) |
Dec 27, 2021 | 25.89 | 26.79 | 25.42 | 25.85 | 9,683,604 | +0.18(+0.70%) |
Dec 23, 2021 | 23.57 | 26.18 | 22.96 | 25.67 | 13,639,490 | +2.05(+8.68%) |
Dec 22, 2021 | 23.76 | 24.85 | 23.32 | 23.62 | 7,695,143 | -0.43(-1.79%) |
Dec 21, 2021 | 23.45 | 24.30 | 23.02 | 24.05 | 8,784,087 | +1.53(+6.79%) |
Dec 20, 2021 | 22.36 | 23.06 | 21.71 | 22.52 | 10,152,776 | -0.72(-3.09%) |
Dec 17, 2021 | 23.36 | 24.05 | 21.82 | 23.24 | 13,789,367 | -0.64(-2.68%) |
Dec 16, 2021 | 25.82 | 26.28 | 23.31 | 23.88 | 11,031,906 | -1.99(-7.69%) |
Dec 15, 2021 | 24.68 | 26.51 | 23.04 | 25.87 | 14,864,034 | +0.94(+3.77%) |
Dec 14, 2021 | 23.80 | 25.48 | 23.60 | 24.93 | 9,666,775 | +0.56(+2.30%) |
Dec 13, 2021 | 25.56 | 25.59 | 23.95 | 24.37 | 11,531,350 | -1.63(-6.27%) |
Dec 10, 2021 | 27.20 | 27.53 | 25.35 | 26.00 | 10,045,612 | -0.70(-2.62%) |
Dec 09, 2021 | 28.69 | 28.80 | 26.40 | 26.70 | 13,713,749 | -2.64(-9.00%) |
Dec 08, 2021 | 29.59 | 30.25 | 28.72 | 29.34 | 10,671,879 | -0.34(-1.15%) |
Dec 07, 2021 | 29.90 | 30.67 | 29.02 | 29.68 | 13,132,304 | +1.54(+5.47%) |
Dec 06, 2021 | 26.47 | 29.37 | 25.00 | 28.14 | 20,172,510 | -0.50(-1.75%) |
Dec 03, 2021 | 33.55 | 34.10 | 27.80 | 28.64 | 24,201,336 | -4.33(-13.13%) |
Dec 02, 2021 | 34.98 | 36.46 | 31.61 | 32.97 | 19,413,604 | -2.63(-7.39%) |
Dec 01, 2021 | 38.61 | 40.95 | 35.18 | 35.60 | 22,540,876 | -1.77(-4.74%) |
Nov 30, 2021 | 37.86 | 40.08 | 35.51 | 37.37 | 22,111,724 | +0.00(+0.00%) |
Nov 29, 2021 | 36.33 | 38.06 | 33.67 | 37.37 | 16,284,613 | +2.45(+7.02%) |
Nov 26, 2021 | 34.80 | 36.40 | 34.35 | 34.92 | 8,234,573 | -2.08(-5.62%) |
Nov 24, 2021 | 34.41 | 37.14 | 33.62 | 37.00 | 11,818,413 | +0.87(+2.41%) |
Nov 23, 2021 | 33.81 | 36.17 | 33.36 | 36.13 | 13,219,059 | +2.68(+8.01%) |
Nov 22, 2021 | 36.54 | 37.02 | 32.55 | 33.45 | 16,190,242 | -2.75(-7.60%) |
Nov 19, 2021 | 34.04 | 36.80 | 33.86 | 36.20 | 14,420,742 | +2.57(+7.64%) |
Nov 18, 2021 | 34.44 | 34.03 | 31.42 | 33.63 | 18,449,740 | -1.65(-4.68%) |
Nov 17, 2021 | 37.60 | 38.33 | 34.87 | 35.28 | 15,798,882 | -1.62(-4.39%) |
Nov 16, 2021 | 36.40 | 39.33 | 35.15 | 36.90 | 27,642,956 | -5.19(-12.33%) |
Nov 15, 2021 | 45.94 | 46.25 | 41.08 | 42.09 | 28,263,220 | -2.10(-4.75%) |
Nov 12, 2021 | 39.69 | 44.29 | 37.78 | 44.19 | 23,594,944 | +4.66(+11.79%) |
Nov 11, 2021 | 37.49 | 39.80 | 37.16 | 39.53 | 12,919,775 | +3.04(+8.33%) |
Nov 10, 2021 | 41.13 | 36.49 | 28,203,442 | -3.37(-8.45%) | ||
Nov 09, 2021 | 41.10 | 42.84 | 37.08 | 39.86 | 29,012,128 | +3.17(+8.64%) |
Nov 08, 2021 | 33.96 | 37.75 | 33.77 | 36.69 | 26,665,202 | +5.20(+16.51%) |
Nov 05, 2021 | 33.05 | 33.30 | 31.21 | 31.49 | 8,936,259 | -1.21(-3.70%) |
Nov 04, 2021 | 32.70 | 34.20 | 31.95 | 32.70 | 15,379,397 | -0.06(-0.18%) |
Nov 03, 2021 | 31.07 | 32.98 | 29.79 | 32.76 | 16,668,395 | +0.86(+2.70%) |
Nov 02, 2021 | 28.91 | 31.98 | 28.67 | 31.90 | 22,501,488 | +3.81(+13.56%) |