Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.80 | 26.29 | 26.17 | 2,761,286 | +1.62(+6.60%) | |
Jan 28, 2022 | 24.00 | 24.71 | 23.17 | 24.55 | 2,943,817 | +0.22(+0.90%) |
Jan 27, 2022 | 26.28 | 26.38 | 24.14 | 24.33 | 3,526,943 | -0.98(-3.87%) |
Jan 26, 2022 | 26.51 | 27.04 | 24.97 | 25.31 | 3,592,622 | +0.03(+0.12%) |
Jan 25, 2022 | 25.05 | 25.86 | 24.50 | 25.28 | 3,096,550 | -0.31(-1.21%) |
Jan 24, 2022 | 23.95 | 25.61 | 22.78 | 25.59 | 6,324,156 | +0.53(+2.11%) |
Jan 21, 2022 | 26.14 | 26.37 | 25.00 | 25.06 | 5,208,569 | -1.69(-6.32%) |
Jan 20, 2022 | 27.90 | 28.46 | 26.73 | 26.75 | 3,883,714 | -0.87(-3.15%) |
Jan 19, 2022 | 29.49 | 29.74 | 27.61 | 27.62 | 4,363,208 | -1.71(-5.83%) |
Jan 18, 2022 | 29.79 | 30.79 | 29.17 | 29.33 | 3,352,903 | -1.13(-3.71%) |
Jan 14, 2022 | 30.46 | 0 | +0.44(+1.47%) | |||
Jan 13, 2022 | 31.63 | 31.69 | 29.90 | 30.02 | 3,128,713 | -1.33(-4.24%) |
Jan 12, 2022 | 31.37 | 31.79 | 30.24 | 31.35 | 5,342,729 | +0.86(+2.82%) |
Jan 11, 2022 | 27.96 | 30.72 | 27.44 | 30.49 | 7,378,644 | +3.73(+13.94%) |
Jan 10, 2022 | 27.21 | 27.30 | 25.43 | 26.76 | 4,515,927 | -1.08(-3.88%) |
Jan 07, 2022 | 29.70 | 30.20 | 27.69 | 27.84 | 4,665,104 | -1.47(-5.02%) |
Jan 06, 2022 | 31.30 | 31.31 | 28.85 | 29.31 | 4,923,593 | -1.74(-5.60%) |
Jan 05, 2022 | 33.26 | 33.88 | 31.02 | 31.05 | 5,084,867 | -2.68(-7.95%) |
Jan 04, 2022 | 30.68 | 34.07 | 30.68 | 33.73 | 7,700,274 | +2.94(+9.55%) |
Jan 03, 2022 | 29.87 | 31.18 | 29.86 | 30.79 | 2,966,138 | +1.67(+5.73%) |
Dec 31, 2021 | 29.30 | 30.13 | 28.97 | 29.12 | 1,802,078 | -0.46(-1.56%) |
Dec 30, 2021 | 29.21 | 30.46 | 29.01 | 29.58 | 2,867,953 | +0.62(+2.14%) |
Dec 29, 2021 | 29.30 | 29.43 | 28.25 | 28.96 | 2,399,805 | -0.59(-2.00%) |
Dec 28, 2021 | 30.50 | 30.70 | 29.25 | 29.55 | 1,575,220 | -0.65(-2.15%) |
Dec 27, 2021 | 29.33 | 30.75 | 29.22 | 30.20 | 2,250,197 | +1.14(+3.92%) |
Dec 23, 2021 | 29.14 | 29.47 | 27.81 | 29.06 | 2,805,101 | -0.23(-0.79%) |
Dec 22, 2021 | 29.27 | 29.87 | 28.86 | 29.29 | 2,139,959 | +0.05(+0.17%) |
Dec 21, 2021 | 28.02 | 29.27 | 27.99 | 29.24 | 2,720,501 | +1.71(+6.21%) |
Dec 20, 2021 | 27.76 | 28.13 | 26.80 | 27.53 | 2,917,295 | -1.23(-4.28%) |
Dec 17, 2021 | 27.98 | 29.06 | 27.47 | 28.76 | 4,384,523 | +0.01(+0.03%) |
Dec 16, 2021 | 31.78 | 31.78 | 28.27 | 28.75 | 4,268,324 | -2.05(-6.66%) |
Dec 15, 2021 | 29.68 | 30.84 | 28.20 | 30.80 | 5,627,609 | +0.20(+0.65%) |
Dec 14, 2021 | 30.01 | 31.23 | 29.79 | 30.60 | 3,129,802 | -0.95(-3.01%) |
Dec 13, 2021 | 33.59 | 33.96 | 30.42 | 31.55 | 4,195,441 | -2.06(-6.13%) |
Dec 10, 2021 | 34.59 | 35.68 | 33.05 | 33.61 | 2,496,048 | -0.39(-1.15%) |
Dec 09, 2021 | 35.06 | 35.93 | 33.73 | 34.00 | 2,435,516 | -1.32(-3.74%) |
Dec 08, 2021 | 33.69 | 36.09 | 33.27 | 35.32 | 3,636,500 | +1.72(+5.12%) |
Dec 07, 2021 | 34.90 | 35.34 | 33.35 | 33.60 | 4,154,372 | +0.94(+2.88%) |
Dec 06, 2021 | 31.26 | 33.53 | 29.82 | 32.66 | 4,722,794 | +1.27(+4.05%) |
Dec 03, 2021 | 34.16 | 35.50 | 30.26 | 31.39 | 7,183,618 | -3.05(-8.86%) |
Dec 02, 2021 | 34.77 | 35.16 | 33.62 | 34.44 | 5,974,712 | -0.45(-1.29%) |
Dec 01, 2021 | 37.64 | 38.31 | 34.88 | 34.89 | 9,464,599 | -4.42(-11.24%) |
Nov 30, 2021 | 39.85 | 41.56 | 38.01 | 39.31 | 6,523,781 | -1.65(-4.03%) |
Nov 29, 2021 | 36.21 | 41.17 | 36.21 | 40.96 | 8,419,499 | +5.27(+14.77%) |
Nov 26, 2021 | 35.05 | 36.28 | 34.97 | 35.69 | 1,995,986 | -0.71(-1.95%) |
Nov 24, 2021 | 35.70 | 36.65 | 34.76 | 36.40 | 2,259,094 | +0.41(+1.14%) |
Nov 23, 2021 | 36.09 | 37.83 | 35.14 | 35.99 | 4,278,382 | -0.59(-1.61%) |
Nov 22, 2021 | 38.95 | 39.04 | 36.14 | 36.58 | 7,788,791 | -0.91(-2.43%) |
Nov 19, 2021 | 33.30 | 38.33 | 33.15 | 37.49 | 8,961,935 | +4.30(+12.96%) |
Nov 18, 2021 | 33.64 | 33.17 | 32.25 | 33.19 | 6,161,695 | +0.27(+0.82%) |
Nov 17, 2021 | 31.51 | 34.15 | 30.54 | 32.92 | 4,910,966 | +1.11(+3.49%) |
Nov 16, 2021 | 32.63 | 33.15 | 30.20 | 31.81 | 5,588,697 | -1.75(-5.21%) |
Nov 15, 2021 | 34.35 | 34.35 | 32.53 | 33.56 | 3,233,702 | -0.83(-2.41%) |
Nov 12, 2021 | 34.57 | 35.43 | 33.87 | 34.39 | 2,735,571 | +0.09(+0.26%) |
Nov 11, 2021 | 34.18 | 34.77 | 33.21 | 34.30 | 3,286,315 | +1.29(+3.91%) |
Nov 10, 2021 | 33.15 | 33.01 | 4,809,675 | -1.56(-4.51%) | ||
Nov 09, 2021 | 35.46 | 35.88 | 33.53 | 34.57 | 5,489,173 | -0.77(-2.18%) |
Nov 08, 2021 | 34.71 | 36.49 | 33.55 | 35.34 | 9,053,245 | +2.67(+8.17%) |
Nov 05, 2021 | 32.13 | 32.80 | 31.16 | 32.67 | 5,660,686 | +0.49(+1.52%) |
Nov 04, 2021 | 30.02 | 33.40 | 29.55 | 32.18 | 9,454,171 | +2.71(+9.20%) |
Nov 03, 2021 | 29.07 | 29.48 | 28.06 | 29.47 | 3,101,117 | +0.42(+1.45%) |
Nov 02, 2021 | 29.25 | 29.61 | 28.40 | 29.05 | 3,043,733 | -0.21(-0.72%) |