Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.12 | 17.44 | 1,496,373 | +2.40(+15.96%) | ||
Jan 28, 2022 | 14.39 | 15.04 | 13.58 | 15.04 | 1,673,180 | +0.68(+4.74%) |
Jan 27, 2022 | 15.15 | 15.59 | 14.34 | 14.36 | 1,289,121 | -0.59(-3.95%) |
Jan 26, 2022 | 16.25 | 16.62 | 14.83 | 14.95 | 1,215,389 | -0.76(-4.84%) |
Jan 25, 2022 | 16.01 | 16.26 | 15.25 | 15.71 | 1,412,280 | -0.66(-4.03%) |
Jan 24, 2022 | 15.77 | 16.39 | 14.23 | 16.37 | 2,782,222 | -0.02(-0.12%) |
Jan 21, 2022 | 16.88 | 17.42 | 16.30 | 16.39 | 899,132 | -0.78(-4.54%) |
Jan 20, 2022 | 17.98 | 18.89 | 17.11 | 17.17 | 1,214,451 | -0.35(-2.00%) |
Jan 19, 2022 | 18.21 | 19.00 | 17.28 | 17.52 | 1,628,570 | -0.43(-2.40%) |
Jan 18, 2022 | 18.90 | 19.25 | 17.82 | 17.95 | 1,020,079 | -1.40(-7.24%) |
Jan 14, 2022 | 19.35 | 0 | -0.16(-0.82%) | |||
Jan 13, 2022 | 21.29 | 21.29 | 19.25 | 19.51 | 1,047,279 | -1.82(-8.53%) |
Jan 12, 2022 | 22.58 | 23.06 | 21.16 | 21.33 | 832,046 | -1.17(-5.20%) |
Jan 11, 2022 | 21.92 | 22.64 | 21.43 | 22.50 | 998,413 | +0.55(+2.51%) |
Jan 10, 2022 | 22.43 | 22.80 | 20.80 | 21.95 | 1,498,844 | -1.22(-5.27%) |
Jan 07, 2022 | 23.32 | 24.78 | 23.10 | 23.17 | 940,808 | -0.26(-1.11%) |
Jan 06, 2022 | 24.16 | 24.74 | 22.22 | 23.43 | 1,305,238 | -1.05(-4.29%) |
Jan 05, 2022 | 26.50 | 26.61 | 24.44 | 24.48 | 652,901 | -1.96(-7.41%) |
Jan 04, 2022 | 28.72 | 28.72 | 25.87 | 26.44 | 841,877 | -2.46(-8.51%) |
Jan 03, 2022 | 28.12 | 28.92 | 27.20 | 28.90 | 427,206 | +0.84(+2.99%) |
Dec 31, 2021 | 28.14 | 29.17 | 27.55 | 28.06 | 931,068 | -0.27(-0.95%) |
Dec 30, 2021 | 26.29 | 28.57 | 26.13 | 28.33 | 491,384 | +2.09(+7.96%) |
Dec 29, 2021 | 26.41 | 26.68 | 25.78 | 26.24 | 463,695 | -0.02(-0.08%) |
Dec 28, 2021 | 26.92 | 27.62 | 26.10 | 26.26 | 478,764 | -0.62(-2.31%) |
Dec 27, 2021 | 28.35 | 28.36 | 26.15 | 26.88 | 881,745 | -1.52(-5.35%) |
Dec 23, 2021 | 29.23 | 29.48 | 28.07 | 28.40 | 502,774 | -0.94(-3.20%) |
Dec 22, 2021 | 29.35 | 30.51 | 28.62 | 29.34 | 626,804 | -0.01(-0.03%) |
Dec 21, 2021 | 28.09 | 29.64 | 28.09 | 29.35 | 753,711 | +0.85(+2.99%) |
Dec 20, 2021 | 28.50 | 29.33 | 27.54 | 28.50 | 738,152 | -0.70(-2.41%) |
Dec 17, 2021 | 26.23 | 29.36 | 25.67 | 29.20 | 1,063,962 | +2.92(+11.11%) |
Dec 16, 2021 | 27.39 | 28.66 | 26.26 | 26.28 | 1,101,967 | -1.00(-3.67%) |
Dec 15, 2021 | 26.64 | 27.34 | 26.14 | 27.28 | 905,610 | +0.70(+2.63%) |
Dec 14, 2021 | 26.62 | 27.53 | 26.15 | 26.58 | 844,288 | -0.58(-2.14%) |
Dec 13, 2021 | 26.54 | 27.65 | 26.33 | 27.16 | 667,015 | +0.46(+1.72%) |
Dec 10, 2021 | 27.94 | 28.48 | 26.27 | 26.70 | 683,933 | -0.71(-2.59%) |
Dec 09, 2021 | 28.41 | 28.77 | 27.35 | 27.41 | 917,654 | -1.23(-4.29%) |
Dec 08, 2021 | 27.93 | 29.69 | 27.10 | 28.64 | 1,069,262 | +1.01(+3.66%) |
Dec 07, 2021 | 25.93 | 28.27 | 25.93 | 27.63 | 843,420 | +2.46(+9.77%) |
Dec 06, 2021 | 25.22 | 25.50 | 24.01 | 25.17 | 873,122 | -0.19(-0.75%) |
Dec 03, 2021 | 26.34 | 26.53 | 24.46 | 25.36 | 1,543,467 | -0.87(-3.32%) |
Dec 02, 2021 | 25.10 | 26.46 | 24.75 | 26.23 | 736,435 | +1.04(+4.13%) |
Dec 01, 2021 | 26.47 | 26.96 | 25.18 | 25.19 | 855,133 | -0.90(-3.45%) |
Nov 30, 2021 | 26.55 | 27.61 | 26.50 | 26.09 | 984,880 | -0.56(-2.10%) |
Nov 29, 2021 | 28.24 | 28.24 | 26.52 | 26.65 | 975,938 | -1.47(-5.23%) |
Nov 26, 2021 | 27.85 | 28.63 | 27.67 | 28.12 | 415,562 | -0.08(-0.28%) |
Nov 24, 2021 | 26.81 | 28.72 | 26.41 | 28.20 | 857,118 | +1.10(+4.06%) |
Nov 23, 2021 | 26.00 | 27.50 | 25.59 | 27.10 | 2,502,144 | +0.75(+2.85%) |
Nov 22, 2021 | 27.38 | 27.81 | 25.96 | 26.35 | 1,434,261 | -1.00(-3.66%) |
Nov 19, 2021 | 28.99 | 29.36 | 27.33 | 27.35 | 1,271,772 | -1.25(-4.37%) |
Nov 18, 2021 | 32.07 | 32.20 | 28.57 | 28.60 | 907,171 | -3.55(-11.04%) |
Nov 17, 2021 | 32.41 | 32.44 | 31.37 | 32.15 | 519,677 | -0.46(-1.41%) |
Nov 16, 2021 | 32.59 | 33.10 | 32.13 | 32.61 | 351,501 | +0.03(+0.09%) |
Nov 15, 2021 | 33.25 | 33.82 | 32.50 | 32.58 | 516,902 | -0.63(-1.90%) |
Nov 12, 2021 | 33.96 | 34.02 | 32.98 | 33.21 | 252,238 | -0.54(-1.60%) |
Nov 11, 2021 | 33.82 | 33.96 | 32.53 | 33.75 | 500,260 | +0.27(+0.81%) |
Nov 10, 2021 | 34.21 | 33.48 | 475,435 | -1.04(-3.01%) | ||
Nov 09, 2021 | 36.51 | 36.83 | 34.40 | 34.52 | 587,162 | -1.98(-5.42%) |
Nov 08, 2021 | 36.85 | 37.55 | 36.33 | 36.50 | 749,163 | -0.30(-0.82%) |
Nov 05, 2021 | 36.49 | 37.21 | 35.34 | 36.80 | 1,286,396 | -0.05(-0.14%) |
Nov 04, 2021 | 36.00 | 37.04 | 34.50 | 36.85 | 901,248 | +1.81(+5.17%) |
Nov 03, 2021 | 34.45 | 35.15 | 33.69 | 35.04 | 369,530 | +0.50(+1.45%) |
Nov 02, 2021 | 35.44 | 35.60 | 34.21 | 34.54 | 450,430 | -0.80(-2.26%) |