Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.95 | 24.35 | 331,148 | +1.35(+5.87%) | ||
Jan 28, 2022 | 21.36 | 23.04 | 21.08 | 23.00 | 331,348 | +1.23(+5.65%) |
Jan 27, 2022 | 23.37 | 23.73 | 21.68 | 21.77 | 412,069 | -1.33(-5.76%) |
Jan 26, 2022 | 24.18 | 24.44 | 22.76 | 23.10 | 257,435 | -0.40(-1.70%) |
Jan 25, 2022 | 24.27 | 24.59 | 22.52 | 23.50 | 443,833 | -1.52(-6.08%) |
Jan 24, 2022 | 23.11 | 25.22 | 22.31 | 25.02 | 562,284 | +1.20(+5.04%) |
Jan 21, 2022 | 24.27 | 24.86 | 23.57 | 23.82 | 462,707 | -0.81(-3.29%) |
Jan 20, 2022 | 25.41 | 26.26 | 24.45 | 24.63 | 519,679 | -0.55(-2.18%) |
Jan 19, 2022 | 26.23 | 26.72 | 25.06 | 25.18 | 553,149 | -0.54(-2.10%) |
Jan 18, 2022 | 27.25 | 27.54 | 25.22 | 25.72 | 716,447 | -2.07(-7.45%) |
Jan 14, 2022 | 27.79 | 0 | -1.08(-3.74%) | |||
Jan 13, 2022 | 30.79 | 30.93 | 28.27 | 28.87 | 742,914 | -1.95(-6.33%) |
Jan 12, 2022 | 30.42 | 31.66 | 29.95 | 30.82 | 485,704 | +0.83(+2.77%) |
Jan 11, 2022 | 30.30 | 30.39 | 29.58 | 29.99 | 285,761 | -0.30(-0.99%) |
Jan 10, 2022 | 29.90 | 30.85 | 29.52 | 30.29 | 467,953 | +0.04(+0.13%) |
Jan 07, 2022 | 31.84 | 32.12 | 29.88 | 30.25 | 238,956 | -1.88(-5.85%) |
Jan 06, 2022 | 32.40 | 33.51 | 31.07 | 32.13 | 234,635 | -0.37(-1.14%) |
Jan 05, 2022 | 35.15 | 36.22 | 32.27 | 32.50 | 523,317 | -3.15(-8.84%) |
Jan 04, 2022 | 35.58 | 36.26 | 34.52 | 35.65 | 475,278 | +0.14(+0.39%) |
Jan 03, 2022 | 32.72 | 35.56 | 31.39 | 35.51 | 297,598 | +3.44(+10.73%) |
Dec 31, 2021 | 32.91 | 32.91 | 31.91 | 32.07 | 635,840 | -0.85(-2.58%) |
Dec 30, 2021 | 32.40 | 33.91 | 32.04 | 32.92 | 147,156 | +0.88(+2.75%) |
Dec 29, 2021 | 32.30 | 32.80 | 31.74 | 32.04 | 152,533 | -0.51(-1.57%) |
Dec 28, 2021 | 32.95 | 32.95 | 32.09 | 32.55 | 128,823 | -0.09(-0.28%) |
Dec 27, 2021 | 33.48 | 33.60 | 32.08 | 32.64 | 172,305 | -0.38(-1.15%) |
Dec 23, 2021 | 32.05 | 33.33 | 31.01 | 33.02 | 209,125 | +1.14(+3.58%) |
Dec 22, 2021 | 32.39 | 32.51 | 31.64 | 31.88 | 194,457 | -0.25(-0.78%) |
Dec 21, 2021 | 31.34 | 32.67 | 31.06 | 32.13 | 350,478 | +1.22(+3.95%) |
Dec 20, 2021 | 30.39 | 31.09 | 28.87 | 30.91 | 379,652 | -0.27(-0.87%) |
Dec 17, 2021 | 30.25 | 31.62 | 29.66 | 31.18 | 422,222 | +0.67(+2.20%) |
Dec 16, 2021 | 32.45 | 32.49 | 30.41 | 30.51 | 387,275 | -1.68(-5.22%) |
Dec 15, 2021 | 31.58 | 32.94 | 30.31 | 32.19 | 348,976 | +0.39(+1.23%) |
Dec 14, 2021 | 32.99 | 33.27 | 31.49 | 31.80 | 206,021 | -1.82(-5.41%) |
Dec 13, 2021 | 33.78 | 34.59 | 32.57 | 33.62 | 235,713 | -0.36(-1.06%) |
Dec 10, 2021 | 35.08 | 35.46 | 33.66 | 33.98 | 272,643 | -0.82(-2.36%) |
Dec 09, 2021 | 35.71 | 35.96 | 34.44 | 34.80 | 327,505 | -1.20(-3.33%) |
Dec 08, 2021 | 35.49 | 36.37 | 34.32 | 36.00 | 482,034 | +2.14(+6.32%) |
Dec 07, 2021 | 31.86 | 34.53 | 31.86 | 33.86 | 361,987 | +2.48(+7.90%) |
Dec 06, 2021 | 29.37 | 31.82 | 29.13 | 31.38 | 312,271 | +1.66(+5.59%) |
Dec 03, 2021 | 30.53 | 31.04 | 29.50 | 29.72 | 376,931 | -0.82(-2.69%) |
Dec 02, 2021 | 30.58 | 31.76 | 29.90 | 30.54 | 480,142 | -0.09(-0.29%) |
Dec 01, 2021 | 33.07 | 33.17 | 30.60 | 30.63 | 749,087 | -1.67(-5.17%) |
Nov 30, 2021 | 31.95 | 32.52 | 31.82 | 32.30 | 465,125 | +0.01(+0.03%) |
Nov 29, 2021 | 34.59 | 34.59 | 31.98 | 32.29 | 447,130 | -1.47(-4.35%) |
Nov 26, 2021 | 34.14 | 34.67 | 33.29 | 33.76 | 444,517 | -0.76(-2.20%) |
Nov 24, 2021 | 34.84 | 35.05 | 33.84 | 34.52 | 355,850 | -0.49(-1.40%) |
Nov 23, 2021 | 35.29 | 35.71 | 33.52 | 35.01 | 800,868 | -0.20(-0.57%) |
Nov 22, 2021 | 34.68 | 36.09 | 34.68 | 35.21 | 298,407 | +0.55(+1.59%) |
Nov 19, 2021 | 34.93 | 35.53 | 34.33 | 34.66 | 439,422 | -0.33(-0.94%) |
Nov 18, 2021 | 37.02 | 38.30 | 34.94 | 34.99 | 792,389 | -2.02(-5.46%) |
Nov 17, 2021 | 38.37 | 38.91 | 36.57 | 37.01 | 542,494 | -1.00(-2.63%) |
Nov 16, 2021 | 38.00 | 38.60 | 37.52 | 38.01 | 322,025 | -0.10(-0.26%) |
Nov 15, 2021 | 40.14 | 40.26 | 37.89 | 38.11 | 291,034 | -2.10(-5.22%) |
Nov 12, 2021 | 41.70 | 41.85 | 39.69 | 40.21 | 261,185 | -1.48(-3.55%) |
Nov 11, 2021 | 42.45 | 43.20 | 41.15 | 41.69 | 257,603 | -0.62(-1.47%) |
Nov 10, 2021 | 42.95 | 42.31 | 207,534 | -0.69(-1.60%) | ||
Nov 09, 2021 | 43.60 | 43.89 | 42.30 | 43.00 | 266,144 | -0.81(-1.85%) |
Nov 08, 2021 | 45.04 | 45.49 | 41.80 | 43.81 | 260,476 | -1.29(-2.86%) |
Nov 05, 2021 | 43.86 | 45.25 | 43.20 | 45.10 | 547,010 | +1.46(+3.35%) |
Nov 04, 2021 | 43.07 | 44.36 | 43.03 | 43.64 | 330,611 | +0.77(+1.80%) |
Nov 03, 2021 | 39.69 | 44.50 | 38.50 | 42.87 | 1,176,230 | +3.15(+7.93%) |
Nov 02, 2021 | 39.99 | 40.21 | 38.66 | 39.72 | 350,553 | -0.32(-0.80%) |