Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.29 | 31.83 | 31.54 | 134,143 | +0.25(+0.80%) | |
Jan 28, 2022 | 29.60 | 31.84 | 29.41 | 31.29 | 131,545 | +2.37(+8.20%) |
Jan 27, 2022 | 29.10 | 29.63 | 28.30 | 28.92 | 77,976 | +0.21(+0.73%) |
Jan 26, 2022 | 29.06 | 31.00 | 28.31 | 28.71 | 203,369 | +0.96(+3.46%) |
Jan 25, 2022 | 26.76 | 27.85 | 26.35 | 27.75 | 189,891 | +1.45(+5.51%) |
Jan 24, 2022 | 28.76 | 28.90 | 26.10 | 26.30 | 620,824 | -4.70(-15.16%) |
Jan 21, 2022 | 33.80 | 33.80 | 30.36 | 31.00 | 234,226 | -3.92(-11.23%) |
Jan 20, 2022 | 37.00 | 37.50 | 34.92 | 34.92 | 118,201 | -1.36(-3.75%) |
Jan 19, 2022 | 37.39 | 37.67 | 36.00 | 36.28 | 55,238 | -0.53(-1.44%) |
Jan 18, 2022 | 37.62 | 37.75 | 36.01 | 36.81 | 124,471 | -0.69(-1.84%) |
Jan 14, 2022 | 37.50 | 0 | +0.45(+1.21%) | |||
Jan 13, 2022 | 39.89 | 39.89 | 36.70 | 37.05 | 103,722 | -2.25(-5.73%) |
Jan 12, 2022 | 39.80 | 39.95 | 38.70 | 39.30 | 101,008 | +1.12(+2.93%) |
Jan 11, 2022 | 35.89 | 38.24 | 35.16 | 38.18 | 121,837 | +2.54(+7.13%) |
Jan 10, 2022 | 35.42 | 35.74 | 34.40 | 35.64 | 142,816 | -0.26(-0.72%) |
Jan 07, 2022 | 36.75 | 36.75 | 34.41 | 35.90 | 140,579 | -0.81(-2.21%) |
Jan 06, 2022 | 38.70 | 38.80 | 36.10 | 36.71 | 166,285 | -1.79(-4.65%) |
Jan 05, 2022 | 39.80 | 39.91 | 38.06 | 38.50 | 106,348 | -0.80(-2.04%) |
Jan 04, 2022 | 38.65 | 40.94 | 38.65 | 39.30 | 71,600 | +1.09(+2.85%) |
Jan 03, 2022 | 40.50 | 40.50 | 38.20 | 38.21 | 240,085 | +0.06(+0.16%) |
Dec 31, 2021 | 38.50 | 38.81 | 37.76 | 38.15 | 153,320 | -0.38(-0.99%) |
Dec 30, 2021 | 38.10 | 38.96 | 37.75 | 38.53 | 136,308 | +0.05(+0.13%) |
Dec 29, 2021 | 40.34 | 40.90 | 38.00 | 38.48 | 189,766 | -1.97(-4.87%) |
Dec 28, 2021 | 42.46 | 42.46 | 40.09 | 40.45 | 91,850 | -2.70(-6.26%) |
Dec 27, 2021 | 42.49 | 43.60 | 41.80 | 43.15 | 121,440 | +1.54(+3.70%) |
Dec 23, 2021 | 40.94 | 42.32 | 40.25 | 41.61 | 110,234 | +0.66(+1.61%) |
Dec 22, 2021 | 41.00 | 41.98 | 40.81 | 40.95 | 109,483 | -0.06(-0.15%) |
Dec 21, 2021 | 41.00 | 41.57 | 40.70 | 41.01 | 62,794 | +0.74(+1.84%) |
Dec 20, 2021 | 41.51 | 41.51 | 39.72 | 40.27 | 75,897 | -1.75(-4.16%) |
Dec 17, 2021 | 40.01 | 42.74 | 39.00 | 42.02 | 384,037 | +0.59(+1.42%) |
Dec 16, 2021 | 44.09 | 44.48 | 40.59 | 41.43 | 75,715 | -2.18(-5.00%) |
Dec 15, 2021 | 43.40 | 44.87 | 41.15 | 43.61 | 58,372 | +0.51(+1.18%) |
Dec 14, 2021 | 42.00 | 43.89 | 41.51 | 43.10 | 51,506 | +1.09(+2.59%) |
Dec 13, 2021 | 45.49 | 45.99 | 41.05 | 42.01 | 108,151 | -3.49(-7.67%) |
Dec 10, 2021 | 46.50 | 46.60 | 42.22 | 45.50 | 195,150 | -2.14(-4.49%) |
Dec 09, 2021 | 47.00 | 47.95 | 44.05 | 47.64 | 229,773 | +0.20(+0.42%) |
Dec 08, 2021 | 45.50 | 47.80 | 45.34 | 47.44 | 59,774 | +2.44(+5.42%) |
Dec 07, 2021 | 45.82 | 46.80 | 44.45 | 45.00 | 100,920 | -0.49(-1.08%) |
Dec 06, 2021 | 44.25 | 45.95 | 43.00 | 45.49 | 106,143 | -0.41(-0.89%) |
Dec 03, 2021 | 48.47 | 48.63 | 45.00 | 45.90 | 75,666 | -2.82(-5.79%) |
Dec 02, 2021 | 48.95 | 50.41 | 47.11 | 48.72 | 63,098 | -0.17(-0.35%) |
Dec 01, 2021 | 50.70 | 51.95 | 48.31 | 48.89 | 91,089 | -1.01(-2.02%) |
Nov 30, 2021 | 50.30 | 50.50 | 49.23 | 49.90 | 102,474 | +0.22(+0.44%) |
Nov 29, 2021 | 48.45 | 49.92 | 48.05 | 49.68 | 106,727 | +1.71(+3.56%) |
Nov 26, 2021 | 45.50 | 48.50 | 43.67 | 47.97 | 117,580 | +0.47(+0.99%) |
Nov 24, 2021 | 43.24 | 48.81 | 42.16 | 47.50 | 170,676 | +4.30(+9.95%) |
Nov 23, 2021 | 44.00 | 44.87 | 42.16 | 43.20 | 127,953 | +0.95(+2.25%) |
Nov 22, 2021 | 47.15 | 47.35 | 42.20 | 42.25 | 201,570 | -5.10(-10.77%) |
Nov 19, 2021 | 44.61 | 47.35 | 44.60 | 47.35 | 63,399 | +1.87(+4.11%) |
Nov 18, 2021 | 46.04 | 45.48 | 44.50 | 45.48 | 126,863 | -0.83(-1.79%) |
Nov 17, 2021 | 49.60 | 49.84 | 45.75 | 46.31 | 133,241 | -2.49(-5.10%) |
Nov 16, 2021 | 47.94 | 48.93 | 47.00 | 48.80 | 129,509 | -0.94(-1.89%) |
Nov 15, 2021 | 49.33 | 50.88 | 49.32 | 49.74 | 77,500 | -0.26(-0.52%) |
Nov 12, 2021 | 49.45 | 50.25 | 48.50 | 50.00 | 98,116 | +0.00(+0.00%) |
Nov 11, 2021 | 49.36 | 50.10 | 48.65 | 50.00 | 80,808 | +1.00(+2.04%) |
Nov 10, 2021 | 50.76 | 49.00 | 49.00 | 106,563 | -2.05(-4.02%) | |
Nov 09, 2021 | 52.00 | 52.52 | 50.76 | 51.05 | 73,822 | -0.46(-0.89%) |
Nov 08, 2021 | 51.10 | 52.20 | 50.80 | 51.51 | 143,910 | +1.61(+3.23%) |
Nov 05, 2021 | 50.95 | 51.55 | 48.43 | 49.90 | 103,755 | -0.37(-0.74%) |
Nov 04, 2021 | 49.85 | 50.45 | 48.21 | 50.27 | 140,722 | +0.27(+0.54%) |
Nov 03, 2021 | 48.57 | 50.34 | 47.78 | 50.00 | 100,329 | +0.47(+0.95%) |
Nov 02, 2021 | 50.00 | 52.00 | 49.00 | 49.53 | 75,555 | -0.17(-0.34%) |