Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.49 | 19.10 | 856,754 | +1.55(+8.83%) | ||
Jan 28, 2022 | 16.12 | 17.55 | 15.58 | 17.55 | 1,322,243 | +1.66(+10.45%) |
Jan 27, 2022 | 16.98 | 17.55 | 15.72 | 15.89 | 793,419 | -0.80(-4.79%) |
Jan 26, 2022 | 18.16 | 18.80 | 16.59 | 16.69 | 1,042,997 | -0.90(-5.12%) |
Jan 25, 2022 | 18.49 | 19.00 | 16.92 | 17.59 | 2,450,446 | -1.65(-8.58%) |
Jan 24, 2022 | 17.16 | 19.34 | 16.59 | 19.24 | 1,197,021 | +1.27(+7.07%) |
Jan 21, 2022 | 18.37 | 18.93 | 17.77 | 17.97 | 983,254 | -0.77(-4.11%) |
Jan 20, 2022 | 18.12 | 19.57 | 18.12 | 18.74 | 1,211,855 | +0.99(+5.58%) |
Jan 19, 2022 | 18.11 | 18.80 | 17.53 | 17.75 | 1,400,369 | -0.33(-1.83%) |
Jan 18, 2022 | 19.79 | 19.82 | 17.94 | 18.08 | 1,232,268 | -2.13(-10.54%) |
Jan 14, 2022 | 20.21 | 0 | -0.77(-3.67%) | |||
Jan 13, 2022 | 21.13 | 22.08 | 20.85 | 20.98 | 1,999,950 | -0.25(-1.18%) |
Jan 12, 2022 | 24.73 | 24.91 | 21.07 | 21.23 | 2,475,192 | -3.21(-13.13%) |
Jan 11, 2022 | 22.03 | 24.95 | 21.63 | 24.44 | 6,719,721 | +5.30(+27.69%) |
Jan 10, 2022 | 20.53 | 20.76 | 18.72 | 19.14 | 1,724,439 | -1.78(-8.51%) |
Jan 07, 2022 | 21.42 | 22.37 | 20.91 | 20.92 | 942,330 | -0.47(-2.20%) |
Jan 06, 2022 | 23.26 | 23.50 | 21.21 | 21.39 | 1,121,486 | -2.07(-8.82%) |
Jan 05, 2022 | 26.15 | 26.15 | 23.44 | 23.46 | 715,882 | -2.38(-9.21%) |
Jan 04, 2022 | 27.20 | 27.74 | 25.50 | 25.84 | 781,975 | -1.34(-4.93%) |
Jan 03, 2022 | 26.66 | 27.39 | 26.19 | 27.18 | 758,581 | +0.82(+3.11%) |
Dec 31, 2021 | 26.36 | 26.70 | 25.93 | 26.36 | 591,392 | +0.09(+0.34%) |
Dec 30, 2021 | 25.76 | 26.77 | 25.72 | 26.27 | 535,920 | +0.47(+1.82%) |
Dec 29, 2021 | 25.92 | 26.24 | 25.45 | 25.80 | 582,613 | -0.14(-0.54%) |
Dec 28, 2021 | 26.32 | 26.73 | 25.71 | 25.94 | 725,029 | -0.37(-1.41%) |
Dec 27, 2021 | 26.39 | 26.45 | 25.50 | 26.31 | 639,552 | +0.00(+0.00%) |
Dec 23, 2021 | 25.35 | 26.35 | 25.01 | 26.31 | 657,124 | +1.22(+4.86%) |
Dec 22, 2021 | 24.86 | 25.57 | 24.66 | 25.09 | 424,222 | +0.20(+0.80%) |
Dec 21, 2021 | 24.26 | 25.14 | 24.26 | 24.89 | 652,032 | +0.95(+3.97%) |
Dec 20, 2021 | 23.37 | 24.55 | 23.00 | 23.94 | 742,874 | -0.71(-2.88%) |
Dec 17, 2021 | 22.36 | 24.72 | 21.75 | 24.65 | 1,545,073 | +2.69(+12.25%) |
Dec 16, 2021 | 24.40 | 24.44 | 21.90 | 21.96 | 1,152,622 | -2.16(-8.96%) |
Dec 15, 2021 | 23.45 | 24.14 | 22.89 | 24.12 | 1,133,212 | +0.62(+2.64%) |
Dec 14, 2021 | 23.16 | 23.97 | 22.68 | 23.50 | 857,805 | -0.02(-0.09%) |
Dec 13, 2021 | 24.20 | 24.65 | 23.27 | 23.52 | 1,047,256 | -0.95(-3.88%) |
Dec 10, 2021 | 25.01 | 25.68 | 24.41 | 24.47 | 710,794 | -0.28(-1.13%) |
Dec 09, 2021 | 26.42 | 26.73 | 24.62 | 24.75 | 609,589 | -1.67(-6.33%) |
Dec 08, 2021 | 26.73 | 26.96 | 25.50 | 26.42 | 791,037 | -0.11(-0.40%) |
Dec 07, 2021 | 26.00 | 27.06 | 25.74 | 26.53 | 944,897 | +1.27(+5.03%) |
Dec 06, 2021 | 24.32 | 25.70 | 23.51 | 25.26 | 765,290 | +1.19(+4.94%) |
Dec 03, 2021 | 26.23 | 26.23 | 23.58 | 24.07 | 833,822 | -1.76(-6.81%) |
Dec 02, 2021 | 24.80 | 26.01 | 24.46 | 25.83 | 803,115 | +1.49(+6.12%) |
Dec 01, 2021 | 26.31 | 27.24 | 24.29 | 24.34 | 1,041,689 | -1.33(-5.18%) |
Nov 30, 2021 | 26.84 | 27.24 | 25.11 | 25.67 | 995,925 | -0.91(-3.42%) |
Nov 29, 2021 | 27.38 | 27.40 | 25.54 | 26.58 | 880,350 | -0.55(-2.03%) |
Nov 26, 2021 | 27.75 | 28.04 | 26.71 | 27.13 | 433,871 | -1.29(-4.54%) |
Nov 24, 2021 | 27.79 | 28.84 | 27.08 | 28.42 | 578,984 | +0.44(+1.57%) |
Nov 23, 2021 | 28.77 | 28.99 | 26.91 | 27.98 | 1,015,339 | -0.85(-2.95%) |
Nov 22, 2021 | 30.92 | 30.95 | 28.78 | 28.83 | 1,134,302 | -1.90(-6.18%) |
Nov 19, 2021 | 31.88 | 31.90 | 30.35 | 30.73 | 916,496 | -1.15(-3.61%) |
Nov 18, 2021 | 32.97 | 31.93 | 31.35 | 31.88 | 727,064 | -0.94(-2.86%) |
Nov 17, 2021 | 34.38 | 34.50 | 32.75 | 32.82 | 624,978 | -1.56(-4.54%) |
Nov 16, 2021 | 34.95 | 35.31 | 34.34 | 34.38 | 679,048 | -0.52(-1.49%) |
Nov 15, 2021 | 36.15 | 36.58 | 34.81 | 34.90 | 450,135 | -1.48(-4.07%) |
Nov 12, 2021 | 36.33 | 36.77 | 35.64 | 36.38 | 521,729 | +0.38(+1.06%) |
Nov 11, 2021 | 37.04 | 37.04 | 35.75 | 36.00 | 285,258 | -0.63(-1.72%) |
Nov 10, 2021 | 38.05 | 36.63 | 561,989 | -1.78(-4.63%) | ||
Nov 09, 2021 | 39.21 | 39.47 | 37.95 | 38.41 | 334,257 | -1.15(-2.91%) |
Nov 08, 2021 | 39.97 | 40.49 | 39.44 | 39.56 | 408,999 | -0.23(-0.58%) |
Nov 05, 2021 | 39.92 | 40.96 | 38.94 | 39.79 | 309,319 | +0.16(+0.40%) |
Nov 04, 2021 | 40.38 | 40.78 | 39.45 | 39.63 | 307,734 | -0.46(-1.15%) |
Nov 03, 2021 | 39.60 | 40.37 | 39.04 | 40.09 | 620,214 | +0.32(+0.80%) |
Nov 02, 2021 | 40.53 | 40.60 | 39.03 | 39.77 | 237,154 | -0.57(-1.41%) |