Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.08 | 21.31 | 21.22 | 4,009,336 | +1.48(+7.50%) | |
Jan 28, 2022 | 18.41 | 19.78 | 18.16 | 19.74 | 4,421,953 | +1.71(+9.48%) |
Jan 27, 2022 | 19.88 | 20.33 | 17.97 | 18.03 | 5,491,601 | -1.95(-9.76%) |
Jan 26, 2022 | 21.42 | 21.99 | 19.60 | 19.98 | 7,489,316 | +0.30(+1.52%) |
Jan 25, 2022 | 19.81 | 20.40 | 18.67 | 19.68 | 6,275,065 | -0.29(-1.45%) |
Jan 24, 2022 | 16.88 | 21.87 | 16.80 | 19.97 | 14,516,090 | -0.78(-3.74%) |
Jan 21, 2022 | 22.55 | 22.89 | 20.01 | 20.75 | 14,182,767 | -4.79(-18.74%) |
Jan 20, 2022 | 25.64 | 26.59 | 25.28 | 25.53 | 3,289,600 | +0.75(+3.03%) |
Jan 19, 2022 | 25.28 | 25.86 | 24.72 | 24.78 | 3,392,555 | -0.53(-2.09%) |
Jan 18, 2022 | 25.77 | 25.84 | 24.97 | 25.31 | 4,434,982 | -2.19(-7.96%) |
Jan 14, 2022 | 27.50 | 0 | +0.36(+1.33%) | |||
Jan 13, 2022 | 29.52 | 29.96 | 26.99 | 27.14 | 4,236,851 | -2.38(-8.06%) |
Jan 12, 2022 | 29.50 | 30.26 | 29.02 | 29.52 | 5,230,944 | +1.27(+4.50%) |
Jan 11, 2022 | 26.50 | 28.60 | 25.70 | 28.25 | 5,436,255 | +2.15(+8.24%) |
Jan 10, 2022 | 24.71 | 26.13 | 24.00 | 26.10 | 7,665,599 | -0.62(-2.32%) |
Jan 07, 2022 | 27.23 | 28.32 | 25.78 | 26.72 | 8,267,535 | -2.09(-7.25%) |
Jan 06, 2022 | 29.14 | 29.52 | 28.10 | 28.81 | 6,580,722 | -1.51(-4.98%) |
Jan 05, 2022 | 33.60 | 33.73 | 30.05 | 30.32 | 5,608,717 | -3.40(-10.08%) |
Jan 04, 2022 | 34.01 | 34.22 | 32.76 | 33.72 | 3,169,196 | +1.35(+4.17%) |
Jan 03, 2022 | 33.92 | 34.24 | 32.32 | 32.37 | 3,361,921 | +0.01(+0.03%) |
Dec 31, 2021 | 33.75 | 33.94 | 32.23 | 32.36 | 2,856,982 | -0.61(-1.85%) |
Dec 30, 2021 | 32.60 | 33.32 | 32.51 | 32.97 | 3,560,106 | +0.13(+0.40%) |
Dec 29, 2021 | 33.47 | 34.03 | 32.84 | 32.84 | 3,963,923 | -1.52(-4.42%) |
Dec 28, 2021 | 35.87 | 36.00 | 33.70 | 34.36 | 5,300,175 | -3.33(-8.84%) |
Dec 27, 2021 | 37.58 | 38.33 | 37.27 | 37.69 | 3,764,278 | -0.39(-1.02%) |
Dec 23, 2021 | 35.75 | 38.19 | 35.02 | 38.08 | 5,822,586 | +1.81(+4.99%) |
Dec 22, 2021 | 35.18 | 36.66 | 34.78 | 36.27 | 3,897,219 | +0.68(+1.91%) |
Dec 21, 2021 | 33.80 | 35.60 | 33.05 | 35.59 | 4,473,989 | +2.26(+6.78%) |
Dec 20, 2021 | 33.07 | 33.89 | 32.48 | 33.33 | 5,321,905 | -0.60(-1.77%) |
Dec 17, 2021 | 33.74 | 35.37 | 32.61 | 33.93 | 5,466,094 | -1.98(-5.51%) |
Dec 16, 2021 | 37.26 | 37.88 | 34.90 | 35.91 | 4,929,662 | -1.42(-3.80%) |
Dec 15, 2021 | 34.34 | 37.50 | 32.36 | 37.33 | 8,294,411 | +2.60(+7.49%) |
Dec 14, 2021 | 33.21 | 35.12 | 32.91 | 34.73 | 6,339,331 | +1.57(+4.73%) |
Dec 13, 2021 | 35.48 | 35.55 | 32.43 | 33.16 | 10,593,498 | -3.52(-9.60%) |
Dec 10, 2021 | 38.38 | 38.81 | 35.80 | 36.68 | 6,821,845 | -1.32(-3.47%) |
Dec 09, 2021 | 40.52 | 40.56 | 37.31 | 38.00 | 7,545,737 | -3.69(-8.85%) |
Dec 08, 2021 | 41.59 | 42.43 | 40.90 | 41.69 | 4,837,260 | -2.99(-6.69%) |
Dec 07, 2021 | 40.58 | 44.68 | 40.05 | 44.68 | 5,143,727 | +5.68(+14.56%) |
Dec 06, 2021 | 38.14 | 39.48 | 35.81 | 39.00 | 10,595,494 | -0.87(-2.18%) |
Dec 03, 2021 | 44.52 | 44.65 | 38.00 | 39.87 | 10,459,698 | -4.12(-9.37%) |
Dec 02, 2021 | 44.05 | 45.33 | 42.59 | 43.99 | 5,230,523 | -2.08(-4.51%) |
Dec 01, 2021 | 46.52 | 47.08 | 44.31 | 46.07 | 6,379,832 | +0.28(+0.61%) |
Nov 30, 2021 | 45.90 | 46.85 | 43.81 | 45.79 | 8,358,067 | +2.27(+5.23%) |
Nov 29, 2021 | 42.84 | 43.99 | 41.06 | 43.52 | 5,846,702 | +3.13(+7.75%) |
Nov 26, 2021 | 40.08 | 40.08 | 39.51 | 40.38 | 4,551,024 | -1.66(-3.94%) |
Nov 24, 2021 | 41.66 | 42.04 | 40.65 | 42.04 | 3,417,416 | -0.86(-2.00%) |
Nov 23, 2021 | 41.39 | 43.10 | 41.15 | 42.90 | 6,020,314 | +2.87(+7.17%) |
Nov 22, 2021 | 41.55 | 42.12 | 39.50 | 40.03 | 6,039,414 | -2.01(-4.78%) |
Nov 19, 2021 | 40.91 | 42.49 | 40.76 | 42.04 | 5,742,159 | +2.31(+5.81%) |
Nov 18, 2021 | 40.86 | 39.94 | 38.25 | 39.73 | 7,688,568 | -1.74(-4.20%) |
Nov 17, 2021 | 40.89 | 41.64 | 39.65 | 41.47 | 5,814,204 | +1.21(+3.01%) |
Nov 16, 2021 | 41.65 | 42.46 | 39.90 | 40.26 | 8,801,115 | -3.86(-8.75%) |
Nov 15, 2021 | 46.11 | 46.46 | 43.87 | 44.12 | 4,783,209 | -1.65(-3.60%) |
Nov 12, 2021 | 45.03 | 45.85 | 44.01 | 45.77 | 4,922,705 | -0.67(-1.44%) |
Nov 11, 2021 | 45.16 | 46.83 | 45.08 | 46.44 | 3,724,793 | +2.19(+4.95%) |
Nov 10, 2021 | 47.02 | 44.01 | 44.25 | 5,378,740 | -2.25(-4.84%) | |
Nov 09, 2021 | 46.90 | 47.22 | 45.41 | 46.50 | 4,961,746 | +0.01(+0.02%) |
Nov 08, 2021 | 46.01 | 46.52 | 45.78 | 46.49 | 5,871,792 | +2.53(+5.76%) |
Nov 05, 2021 | 44.20 | 44.58 | 43.53 | 43.96 | 3,535,193 | +0.28(+0.64%) |
Nov 04, 2021 | 44.73 | 45.47 | 42.95 | 43.68 | 7,737,095 | -1.88(-4.13%) |
Nov 03, 2021 | 44.21 | 45.93 | 43.51 | 45.56 | 6,574,606 | +1.33(+3.01%) |
Nov 02, 2021 | 43.17 | 44.24 | 43.16 | 44.23 | 7,359,938 | +1.87(+4.41%) |