Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.47 | 23.35 | 22.88 | 3,520,310 | +2.52(+12.38%) | |
Jan 28, 2022 | 20.01 | 20.78 | 18.86 | 20.36 | 5,361,507 | +0.43(+2.16%) |
Jan 27, 2022 | 20.72 | 20.80 | 19.28 | 19.93 | 3,932,363 | +0.32(+1.63%) |
Jan 26, 2022 | 22.07 | 23.25 | 18.72 | 19.61 | 5,260,582 | -1.60(-7.54%) |
Jan 25, 2022 | 22.07 | 23.18 | 20.53 | 21.21 | 4,018,541 | -1.93(-8.34%) |
Jan 24, 2022 | 21.71 | 23.37 | 19.87 | 23.14 | 8,212,132 | +0.58(+2.57%) |
Jan 21, 2022 | 22.70 | 23.73 | 20.80 | 22.56 | 5,718,779 | -0.46(-2.00%) |
Jan 20, 2022 | 24.45 | 26.44 | 22.75 | 23.02 | 3,703,768 | -1.18(-4.88%) |
Jan 19, 2022 | 24.75 | 25.41 | 24.14 | 24.20 | 2,852,484 | -0.07(-0.29%) |
Jan 18, 2022 | 24.65 | 25.50 | 23.71 | 24.27 | 2,755,684 | -0.93(-3.69%) |
Jan 14, 2022 | 25.20 | 0 | -1.75(-6.49%) | |||
Jan 13, 2022 | 28.42 | 28.69 | 26.53 | 26.95 | 1,841,296 | -1.46(-5.14%) |
Jan 12, 2022 | 30.14 | 30.94 | 27.71 | 28.41 | 2,605,897 | -1.36(-4.57%) |
Jan 11, 2022 | 27.93 | 30.38 | 27.75 | 29.77 | 2,853,917 | +2.07(+7.47%) |
Jan 10, 2022 | 27.60 | 28.19 | 26.15 | 27.70 | 2,167,018 | -0.70(-2.46%) |
Jan 07, 2022 | 28.91 | 30.03 | 28.01 | 28.40 | 2,332,733 | -0.10(-0.35%) |
Jan 06, 2022 | 27.40 | 28.88 | 25.95 | 28.50 | 4,142,631 | +0.62(+2.22%) |
Jan 05, 2022 | 30.85 | 30.99 | 27.53 | 27.88 | 5,254,027 | -2.98(-9.66%) |
Jan 04, 2022 | 33.46 | 33.59 | 29.15 | 30.86 | 4,518,351 | -2.17(-6.57%) |
Jan 03, 2022 | 34.90 | 35.55 | 32.65 | 33.03 | 3,030,177 | -1.68(-4.84%) |
Dec 31, 2021 | 36.47 | 37.52 | 34.50 | 34.71 | 1,781,040 | -2.05(-5.58%) |
Dec 30, 2021 | 37.38 | 38.32 | 36.36 | 36.76 | 1,485,836 | -0.35(-0.94%) |
Dec 29, 2021 | 35.75 | 37.52 | 35.13 | 37.11 | 1,427,930 | +0.33(+0.90%) |
Dec 28, 2021 | 38.67 | 38.67 | 35.85 | 36.78 | 2,979,639 | -2.17(-5.57%) |
Dec 27, 2021 | 39.94 | 40.13 | 38.63 | 38.95 | 1,132,759 | -0.68(-1.72%) |
Dec 23, 2021 | 37.74 | 40.26 | 37.25 | 39.63 | 2,372,574 | +1.79(+4.73%) |
Dec 22, 2021 | 37.58 | 39.76 | 36.98 | 37.84 | 2,427,455 | +0.20(+0.53%) |
Dec 21, 2021 | 34.66 | 38.10 | 34.13 | 37.64 | 2,386,399 | +3.51(+10.28%) |
Dec 20, 2021 | 33.68 | 35.20 | 33.25 | 34.13 | 2,264,118 | -0.76(-2.18%) |
Dec 17, 2021 | 32.29 | 35.92 | 30.69 | 34.89 | 7,693,150 | +2.04(+6.21%) |
Dec 16, 2021 | 35.37 | 37.65 | 32.76 | 32.85 | 6,161,143 | -0.58(-1.73%) |
Dec 15, 2021 | 33.34 | 34.79 | 30.85 | 33.43 | 5,516,278 | -0.57(-1.68%) |
Dec 14, 2021 | 33.18 | 35.38 | 33.03 | 34.00 | 2,661,602 | -0.50(-1.45%) |
Dec 13, 2021 | 36.98 | 37.52 | 33.81 | 34.50 | 3,482,908 | -2.77(-7.43%) |
Dec 10, 2021 | 37.20 | 38.27 | 36.01 | 37.27 | 2,190,615 | +0.08(+0.22%) |
Dec 09, 2021 | 40.12 | 41.40 | 36.71 | 37.19 | 1,729,564 | -3.19(-7.90%) |
Dec 08, 2021 | 39.58 | 40.80 | 38.28 | 40.38 | 2,085,860 | +0.73(+1.84%) |
Dec 07, 2021 | 38.14 | 40.16 | 38.00 | 39.65 | 2,770,656 | +2.91(+7.92%) |
Dec 06, 2021 | 34.11 | 37.09 | 32.95 | 36.74 | 3,466,642 | +2.30(+6.68%) |
Dec 03, 2021 | 36.19 | 36.19 | 32.20 | 34.44 | 3,833,906 | -1.25(-3.50%) |
Dec 02, 2021 | 36.01 | 36.18 | 32.65 | 35.69 | 4,809,169 | +0.38(+1.08%) |
Dec 01, 2021 | 41.22 | 41.22 | 34.33 | 35.31 | 5,096,160 | -4.68(-11.70%) |
Nov 30, 2021 | 43.23 | 43.90 | 39.77 | 39.99 | 3,836,456 | -3.69(-8.45%) |
Nov 29, 2021 | 43.50 | 44.34 | 42.50 | 43.68 | 1,839,152 | +0.58(+1.35%) |
Nov 26, 2021 | 41.31 | 43.23 | 41.10 | 43.10 | 1,854,835 | -0.15(-0.35%) |
Nov 24, 2021 | 40.70 | 43.69 | 40.10 | 43.25 | 2,317,881 | +1.75(+4.22%) |
Nov 23, 2021 | 43.64 | 44.45 | 40.02 | 41.50 | 4,854,480 | -2.22(-5.08%) |
Nov 22, 2021 | 44.99 | 45.40 | 43.13 | 43.72 | 4,980,680 | -1.35(-3.00%) |
Nov 19, 2021 | 43.08 | 45.28 | 42.07 | 45.07 | 2,995,843 | +1.97(+4.57%) |
Nov 18, 2021 | 47.00 | 47.18 | 43.00 | 43.10 | 3,697,040 | -3.90(-8.30%) |
Nov 17, 2021 | 47.90 | 48.01 | 46.20 | 47.00 | 3,199,002 | -1.00(-2.08%) |
Nov 16, 2021 | 47.50 | 48.33 | 47.28 | 48.00 | 3,498,436 | +0.03(+0.06%) |
Nov 15, 2021 | 48.00 | 48.99 | 47.05 | 47.97 | 3,086,995 | -0.16(-0.33%) |
Nov 12, 2021 | 48.00 | 49.98 | 46.64 | 48.13 | 6,363,363 | -0.23(-0.48%) |
Nov 11, 2021 | 47.96 | 50.00 | 46.40 | 48.36 | 4,418,900 | -1.65(-3.30%) |
Nov 10, 2021 | 54.15 | 49.51 | 50.01 | 5,697,642 | -10.74(-17.68%) | |
Nov 09, 2021 | 57.93 | 61.75 | 55.58 | 60.75 | 1,939,734 | +2.41(+4.13%) |
Nov 08, 2021 | 56.30 | 58.62 | 55.58 | 58.34 | 1,336,314 | -0.66(-1.12%) |
Nov 05, 2021 | 60.30 | 62.69 | 57.31 | 59.00 | 975,838 | -1.26(-2.09%) |
Nov 04, 2021 | 63.30 | 64.05 | 58.20 | 60.26 | 1,536,347 | -2.73(-4.33%) |
Nov 03, 2021 | 66.13 | 69.93 | 60.43 | 62.99 | 2,612,863 | -2.23(-3.42%) |
Nov 02, 2021 | 57.16 | 65.73 | 57.16 | 65.22 | 2,731,120 | +8.06(+14.10%) |