Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 13.80 | 15.09 | 15.08 | 3,656,782 | +1.49(+10.96%) | |
Jan 28, 2022 | 13.15 | 13.60 | 12.55 | 13.59 | 5,665,716 | +0.37(+2.80%) |
Jan 27, 2022 | 14.79 | 15.08 | 13.12 | 13.22 | 5,897,102 | -1.27(-8.76%) |
Jan 26, 2022 | 15.75 | 15.95 | 14.44 | 14.49 | 5,407,693 | -0.73(-4.80%) |
Jan 25, 2022 | 15.08 | 15.35 | 14.38 | 15.22 | 3,942,391 | -0.41(-2.62%) |
Jan 24, 2022 | 14.97 | 15.67 | 13.89 | 15.63 | 5,742,779 | +0.05(+0.32%) |
Jan 21, 2022 | 16.42 | 16.74 | 15.53 | 15.58 | 5,516,443 | -1.08(-6.48%) |
Jan 20, 2022 | 17.13 | 18.19 | 16.62 | 16.66 | 4,413,463 | -0.17(-1.01%) |
Jan 19, 2022 | 17.15 | 17.66 | 16.70 | 16.83 | 3,057,952 | -0.21(-1.23%) |
Jan 18, 2022 | 17.59 | 17.66 | 17.03 | 17.04 | 3,184,794 | -1.09(-6.01%) |
Jan 14, 2022 | 18.13 | 0 | -0.18(-0.98%) | |||
Jan 13, 2022 | 19.13 | 19.32 | 18.30 | 18.31 | 2,257,378 | -0.87(-4.54%) |
Jan 12, 2022 | 20.00 | 20.33 | 19.10 | 19.18 | 2,303,126 | -0.47(-2.39%) |
Jan 11, 2022 | 19.28 | 19.68 | 19.05 | 19.65 | 2,767,868 | +0.52(+2.72%) |
Jan 10, 2022 | 18.92 | 19.15 | 18.48 | 19.13 | 2,641,581 | -0.12(-0.62%) |
Jan 07, 2022 | 19.42 | 20.24 | 19.00 | 19.25 | 2,228,687 | -0.22(-1.13%) |
Jan 06, 2022 | 19.91 | 20.33 | 19.00 | 19.47 | 3,546,466 | -0.74(-3.66%) |
Jan 05, 2022 | 21.74 | 21.74 | 20.02 | 20.21 | 2,861,647 | -1.34(-6.22%) |
Jan 04, 2022 | 22.33 | 22.36 | 20.97 | 21.55 | 2,234,811 | -0.59(-2.66%) |
Jan 03, 2022 | 22.30 | 22.96 | 21.97 | 22.14 | 2,257,737 | +0.21(+0.96%) |
Dec 31, 2021 | 22.04 | 23.00 | 21.92 | 21.93 | 2,468,204 | +0.04(+0.18%) |
Dec 30, 2021 | 21.12 | 22.32 | 21.11 | 21.89 | 2,555,445 | +0.73(+3.45%) |
Dec 29, 2021 | 20.98 | 21.50 | 20.47 | 21.16 | 1,771,577 | -0.29(-1.35%) |
Dec 28, 2021 | 22.00 | 22.07 | 20.91 | 21.45 | 1,894,238 | -0.54(-2.46%) |
Dec 27, 2021 | 22.42 | 22.42 | 21.52 | 21.99 | 1,596,774 | -0.01(-0.05%) |
Dec 23, 2021 | 21.59 | 22.17 | 21.12 | 22.00 | 2,327,759 | +0.38(+1.76%) |
Dec 22, 2021 | 21.61 | 22.29 | 21.40 | 21.62 | 2,091,083 | -0.05(-0.23%) |
Dec 21, 2021 | 20.81 | 21.78 | 20.74 | 21.67 | 3,489,219 | +1.54(+7.65%) |
Dec 20, 2021 | 20.91 | 21.16 | 19.84 | 20.13 | 4,412,542 | -1.55(-7.15%) |
Dec 17, 2021 | 20.90 | 22.02 | 20.66 | 21.68 | 3,275,716 | +0.35(+1.64%) |
Dec 16, 2021 | 22.96 | 23.12 | 21.04 | 21.33 | 3,625,995 | -0.69(-3.13%) |
Dec 15, 2021 | 21.31 | 22.30 | 20.51 | 22.02 | 3,383,096 | +0.53(+2.47%) |
Dec 14, 2021 | 22.31 | 22.52 | 21.25 | 21.49 | 4,271,586 | -1.41(-6.16%) |
Dec 13, 2021 | 23.14 | 23.75 | 22.43 | 22.90 | 2,883,210 | -0.78(-3.29%) |
Dec 10, 2021 | 24.11 | 24.55 | 23.21 | 23.68 | 2,027,043 | -0.43(-1.78%) |
Dec 09, 2021 | 24.89 | 25.78 | 23.85 | 24.11 | 1,833,498 | -1.16(-4.59%) |
Dec 08, 2021 | 25.70 | 26.01 | 24.93 | 25.27 | 1,977,917 | -0.43(-1.67%) |
Dec 07, 2021 | 25.27 | 26.21 | 25.15 | 25.70 | 2,170,896 | +1.25(+5.11%) |
Dec 06, 2021 | 24.33 | 25.21 | 23.45 | 24.45 | 2,419,653 | -0.27(-1.09%) |
Dec 03, 2021 | 26.29 | 26.32 | 23.72 | 24.72 | 3,621,561 | -1.49(-5.68%) |
Dec 02, 2021 | 25.60 | 26.83 | 25.16 | 26.21 | 3,015,586 | +0.57(+2.22%) |
Dec 01, 2021 | 28.30 | 28.42 | 25.21 | 25.64 | 3,396,000 | -1.84(-6.70%) |
Nov 30, 2021 | 27.14 | 27.99 | 25.75 | 27.48 | 2,723,205 | +0.06(+0.22%) |
Nov 29, 2021 | 27.78 | 28.11 | 26.63 | 27.42 | 1,814,591 | +0.14(+0.51%) |
Nov 26, 2021 | 26.94 | 27.97 | 26.62 | 27.28 | 2,175,084 | -1.06(-3.74%) |
Nov 24, 2021 | 28.36 | 28.68 | 27.79 | 28.34 | 1,969,098 | -0.19(-0.67%) |
Nov 23, 2021 | 28.93 | 29.30 | 27.95 | 28.53 | 2,333,305 | -0.22(-0.77%) |
Nov 22, 2021 | 30.35 | 30.39 | 28.23 | 28.75 | 2,998,913 | -1.20(-4.01%) |
Nov 19, 2021 | 29.37 | 31.03 | 29.15 | 29.95 | 3,394,028 | +0.12(+0.40%) |
Nov 18, 2021 | 31.32 | 29.82 | 29.46 | 29.83 | 2,825,179 | -1.49(-4.76%) |
Nov 17, 2021 | 30.98 | 32.00 | 30.78 | 31.32 | 2,419,223 | +0.36(+1.16%) |
Nov 16, 2021 | 30.60 | 31.17 | 29.67 | 30.96 | 4,213,215 | +0.59(+1.94%) |
Nov 15, 2021 | 32.53 | 32.95 | 30.07 | 30.37 | 6,083,130 | -3.78(-11.07%) |
Nov 12, 2021 | 34.16 | 35.11 | 33.79 | 34.15 | 2,338,480 | +0.26(+0.77%) |
Nov 11, 2021 | 33.32 | 35.05 | 33.09 | 33.89 | 2,851,860 | +0.86(+2.60%) |
Nov 10, 2021 | 33.62 | 32.82 | 33.03 | 3,423,010 | -1.26(-3.67%) | |
Nov 09, 2021 | 35.03 | 35.48 | 33.51 | 34.29 | 4,632,233 | -1.27(-3.57%) |
Nov 08, 2021 | 32.37 | 37.01 | 32.37 | 35.56 | 8,786,920 | +3.56(+11.13%) |
Nov 05, 2021 | 28.53 | 33.90 | 27.84 | 32.00 | 8,439,356 | +1.84(+6.10%) |
Nov 04, 2021 | 32.74 | 32.77 | 29.70 | 30.16 | 4,898,852 | -1.81(-5.66%) |
Nov 03, 2021 | 31.53 | 32.50 | 30.37 | 31.97 | 3,578,476 | -0.17(-0.53%) |
Nov 02, 2021 | 32.14 | 32.63 | 31.23 | 32.14 | 3,986,655 | -0.21(-0.65%) |