Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 15.78 | 17.48 | 17.38 | 7,964,319 | +1.76(+11.27%) | |
Jan 28, 2022 | 15.01 | 15.79 | 14.41 | 15.62 | 4,268,221 | +0.61(+4.06%) |
Jan 27, 2022 | 16.23 | 16.66 | 14.93 | 15.01 | 3,923,654 | -0.91(-5.72%) |
Jan 26, 2022 | 17.49 | 17.70 | 15.60 | 15.92 | 6,400,641 | -1.17(-6.85%) |
Jan 25, 2022 | 17.62 | 18.45 | 16.51 | 17.09 | 3,386,853 | -1.13(-6.20%) |
Jan 24, 2022 | 16.75 | 18.39 | 15.78 | 18.22 | 5,750,373 | +0.74(+4.23%) |
Jan 21, 2022 | 19.00 | 19.19 | 17.39 | 17.48 | 4,081,689 | -1.64(-8.58%) |
Jan 20, 2022 | 19.91 | 20.52 | 19.05 | 19.12 | 4,497,239 | -0.38(-1.95%) |
Jan 19, 2022 | 20.14 | 20.65 | 19.21 | 19.50 | 4,271,795 | -0.64(-3.18%) |
Jan 18, 2022 | 21.25 | 21.61 | 19.72 | 20.14 | 4,917,803 | -1.86(-8.45%) |
Jan 14, 2022 | 22.00 | 0 | -1.56(-6.62%) | |||
Jan 13, 2022 | 25.30 | 25.57 | 23.39 | 23.56 | 2,834,848 | -1.82(-7.17%) |
Jan 12, 2022 | 26.66 | 27.71 | 25.17 | 25.38 | 3,025,695 | -1.12(-4.23%) |
Jan 11, 2022 | 24.46 | 28.03 | 24.42 | 26.50 | 6,350,141 | +1.80(+7.29%) |
Jan 10, 2022 | 24.77 | 24.78 | 23.04 | 24.70 | 6,291,252 | -0.77(-3.02%) |
Jan 07, 2022 | 26.50 | 27.00 | 25.12 | 25.47 | 2,740,636 | -1.27(-4.75%) |
Jan 06, 2022 | 29.45 | 29.45 | 26.72 | 26.74 | 2,705,027 | -3.31(-11.01%) |
Jan 05, 2022 | 31.73 | 32.36 | 29.92 | 30.05 | 2,047,825 | -2.03(-6.33%) |
Jan 04, 2022 | 34.38 | 34.52 | 31.84 | 32.08 | 2,024,416 | -2.43(-7.04%) |
Jan 03, 2022 | 32.89 | 34.63 | 31.75 | 34.51 | 1,069,277 | +1.37(+4.13%) |
Dec 31, 2021 | 34.88 | 35.50 | 33.10 | 33.14 | 820,039 | -1.93(-5.50%) |
Dec 30, 2021 | 33.94 | 35.61 | 33.60 | 35.07 | 1,394,965 | +1.35(+4.00%) |
Dec 29, 2021 | 33.69 | 34.02 | 32.73 | 33.72 | 1,278,591 | -0.16(-0.47%) |
Dec 28, 2021 | 34.99 | 35.41 | 33.50 | 33.88 | 1,165,620 | -1.30(-3.70%) |
Dec 27, 2021 | 35.16 | 35.47 | 34.06 | 35.18 | 811,604 | +0.08(+0.23%) |
Dec 23, 2021 | 34.79 | 35.22 | 33.38 | 35.10 | 899,272 | +0.49(+1.42%) |
Dec 22, 2021 | 34.46 | 34.76 | 33.78 | 34.61 | 907,108 | +0.41(+1.20%) |
Dec 21, 2021 | 34.00 | 35.20 | 33.33 | 34.20 | 1,853,583 | +0.84(+2.52%) |
Dec 20, 2021 | 33.08 | 34.25 | 32.52 | 33.36 | 2,153,270 | -0.61(-1.80%) |
Dec 17, 2021 | 31.25 | 34.30 | 30.76 | 33.97 | 3,815,550 | +2.76(+8.84%) |
Dec 16, 2021 | 32.18 | 33.05 | 30.95 | 31.21 | 2,432,169 | -1.64(-4.99%) |
Dec 15, 2021 | 32.63 | 33.06 | 31.80 | 32.85 | 1,587,301 | +0.26(+0.80%) |
Dec 14, 2021 | 31.99 | 32.79 | 31.39 | 32.59 | 1,429,841 | +0.01(+0.03%) |
Dec 13, 2021 | 31.63 | 33.37 | 31.56 | 32.58 | 1,513,565 | +1.10(+3.49%) |
Dec 10, 2021 | 31.78 | 32.36 | 30.92 | 31.48 | 1,049,655 | -0.01(-0.03%) |
Dec 09, 2021 | 32.90 | 33.09 | 31.09 | 31.49 | 2,179,396 | -1.10(-3.38%) |
Dec 08, 2021 | 32.06 | 32.95 | 30.86 | 32.59 | 2,074,130 | +0.89(+2.81%) |
Dec 07, 2021 | 31.24 | 32.43 | 31.21 | 31.70 | 2,153,373 | +1.58(+5.25%) |
Dec 06, 2021 | 28.40 | 30.28 | 26.92 | 30.12 | 2,554,906 | +1.72(+6.06%) |
Dec 03, 2021 | 31.26 | 31.26 | 27.75 | 28.40 | 3,040,349 | -2.50(-8.09%) |
Dec 02, 2021 | 29.91 | 31.98 | 29.56 | 30.90 | 1,583,782 | +0.80(+2.66%) |
Dec 01, 2021 | 31.14 | 32.22 | 30.02 | 30.10 | 2,056,999 | -0.85(-2.75%) |
Nov 30, 2021 | 30.63 | 32.45 | 30.34 | 30.95 | 1,648,948 | +0.28(+0.91%) |
Nov 29, 2021 | 31.34 | 31.57 | 29.84 | 30.67 | 1,635,574 | -0.10(-0.32%) |
Nov 26, 2021 | 31.62 | 32.28 | 30.58 | 30.77 | 1,081,728 | -2.19(-6.64%) |
Nov 24, 2021 | 32.32 | 33.52 | 31.39 | 32.96 | 1,443,729 | +0.59(+1.82%) |
Nov 23, 2021 | 33.39 | 33.39 | 29.87 | 32.37 | 2,828,041 | -1.23(-3.66%) |
Nov 22, 2021 | 36.33 | 36.52 | 32.73 | 33.60 | 4,078,002 | -2.73(-7.51%) |
Nov 19, 2021 | 37.16 | 37.30 | 36.21 | 36.33 | 1,988,757 | -0.69(-1.86%) |
Nov 18, 2021 | 39.35 | 37.05 | 36.40 | 37.02 | 2,039,404 | -2.53(-6.40%) |
Nov 17, 2021 | 40.29 | 40.47 | 39.23 | 39.55 | 1,546,907 | -1.05(-2.59%) |
Nov 16, 2021 | 40.00 | 40.62 | 38.99 | 40.60 | 2,798,791 | +0.75(+1.88%) |
Nov 15, 2021 | 38.90 | 40.05 | 38.15 | 39.85 | 2,282,530 | +1.33(+3.45%) |
Nov 12, 2021 | 36.95 | 38.60 | 36.93 | 38.52 | 1,754,437 | +1.57(+4.25%) |
Nov 11, 2021 | 36.22 | 37.05 | 34.97 | 36.95 | 3,575,952 | +0.82(+2.27%) |
Nov 10, 2021 | 36.44 | 36.13 | 3,463,853 | -1.01(-2.72%) | ||
Nov 09, 2021 | 45.61 | 45.61 | 36.40 | 37.14 | 4,617,178 | -9.75(-20.79%) |
Nov 08, 2021 | 44.77 | 47.52 | 44.46 | 46.89 | 1,234,762 | +2.12(+4.74%) |
Nov 05, 2021 | 46.40 | 47.12 | 44.60 | 44.77 | 835,363 | -1.45(-3.14%) |
Nov 04, 2021 | 45.00 | 47.13 | 44.85 | 46.22 | 700,857 | +1.25(+2.78%) |
Nov 03, 2021 | 45.03 | 45.56 | 43.39 | 44.97 | 2,131,232 | -0.61(-1.34%) |
Nov 02, 2021 | 48.42 | 48.42 | 44.55 | 45.58 | 1,052,322 | -2.95(-6.08%) |