Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.05 | 21.92 | 21.87 | 35,588,320 | +3.11(+16.58%) | |
Jan 28, 2022 | 18.38 | 18.95 | 17.51 | 18.76 | 25,544,856 | +0.50(+2.74%) |
Jan 27, 2022 | 19.75 | 20.06 | 18.09 | 18.26 | 27,677,764 | -1.21(-6.21%) |
Jan 26, 2022 | 21.17 | 21.35 | 19.23 | 19.47 | 33,119,498 | -0.26(-1.32%) |
Jan 25, 2022 | 20.00 | 20.33 | 18.95 | 19.73 | 26,085,214 | -0.97(-4.69%) |
Jan 24, 2022 | 19.99 | 20.71 | 18.27 | 20.70 | 40,082,068 | -0.36(-1.71%) |
Jan 21, 2022 | 21.06 | 22.42 | 20.61 | 21.06 | 29,747,512 | -0.54(-2.50%) |
Jan 20, 2022 | 21.54 | 23.32 | 21.51 | 21.60 | 31,018,008 | +0.61(+2.91%) |
Jan 19, 2022 | 23.00 | 23.08 | 20.97 | 20.99 | 32,125,806 | -1.84(-8.06%) |
Jan 18, 2022 | 23.07 | 23.56 | 22.50 | 22.83 | 19,082,844 | -0.61(-2.60%) |
Jan 14, 2022 | 23.44 | 0 | -0.47(-1.97%) | |||
Jan 13, 2022 | 25.17 | 25.73 | 23.88 | 23.91 | 17,730,392 | -0.74(-3.00%) |
Jan 12, 2022 | 25.84 | 26.02 | 24.45 | 24.65 | 16,345,097 | -0.45(-1.79%) |
Jan 11, 2022 | 24.85 | 25.68 | 24.41 | 25.10 | 13,919,950 | +0.35(+1.41%) |
Jan 10, 2022 | 24.35 | 24.77 | 23.46 | 24.75 | 24,142,448 | -0.21(-0.84%) |
Jan 07, 2022 | 25.35 | 26.24 | 24.76 | 24.96 | 13,168,942 | -0.26(-1.03%) |
Jan 06, 2022 | 25.94 | 26.58 | 24.75 | 25.22 | 21,809,296 | -1.05(-4.00%) |
Jan 05, 2022 | 28.30 | 28.38 | 26.20 | 26.27 | 19,031,992 | -1.88(-6.68%) |
Jan 04, 2022 | 29.13 | 29.22 | 27.16 | 28.15 | 15,751,312 | -0.64(-2.22%) |
Jan 03, 2022 | 28.95 | 29.27 | 27.98 | 28.79 | 13,910,175 | +0.56(+1.98%) |
Dec 31, 2021 | 28.67 | 29.43 | 28.19 | 28.23 | 10,675,512 | -0.61(-2.12%) |
Dec 30, 2021 | 27.83 | 29.70 | 27.74 | 28.84 | 15,909,461 | +0.88(+3.15%) |
Dec 29, 2021 | 27.97 | 28.77 | 27.21 | 27.96 | 13,392,941 | +0.36(+1.29%) |
Dec 28, 2021 | 29.40 | 29.55 | 27.39 | 27.60 | 12,983,380 | -2.00(-6.74%) |
Dec 27, 2021 | 29.64 | 30.43 | 29.16 | 29.60 | 12,244,984 | +0.20(+0.68%) |
Dec 23, 2021 | 29.04 | 29.69 | 28.44 | 29.40 | 10,527,146 | +0.52(+1.80%) |
Dec 22, 2021 | 28.73 | 29.37 | 28.33 | 28.88 | 11,877,459 | -0.08(-0.28%) |
Dec 21, 2021 | 28.07 | 29.02 | 27.70 | 28.96 | 19,816,472 | +1.63(+5.96%) |
Dec 20, 2021 | 27.82 | 27.82 | 27.11 | 27.33 | 23,054,426 | -3.12(-10.26%) |
Dec 17, 2021 | 28.99 | 30.76 | 27.92 | 30.45 | 21,750,966 | +0.80(+2.71%) |
Dec 16, 2021 | 32.31 | 32.80 | 29.07 | 29.65 | 25,332,516 | -1.71(-5.45%) |
Dec 15, 2021 | 30.20 | 31.76 | 28.73 | 31.36 | 20,092,720 | +0.81(+2.65%) |
Dec 14, 2021 | 31.12 | 31.68 | 29.77 | 30.55 | 20,620,334 | -1.68(-5.21%) |
Dec 13, 2021 | 33.01 | 33.62 | 31.25 | 32.23 | 14,232,377 | -0.99(-2.98%) |
Dec 10, 2021 | 34.46 | 35.00 | 32.90 | 33.22 | 13,889,571 | -1.20(-3.49%) |
Dec 09, 2021 | 36.00 | 36.87 | 34.08 | 34.42 | 12,942,887 | -2.18(-5.96%) |
Dec 08, 2021 | 36.33 | 37.08 | 35.28 | 36.60 | 13,627,848 | +0.18(+0.49%) |
Dec 07, 2021 | 35.63 | 36.75 | 35.44 | 36.42 | 18,721,414 | +2.37(+6.96%) |
Dec 06, 2021 | 32.48 | 34.97 | 31.40 | 34.05 | 19,617,288 | +0.59(+1.76%) |
Dec 03, 2021 | 36.42 | 36.70 | 32.42 | 33.46 | 29,189,138 | -2.96(-8.13%) |
Dec 02, 2021 | 35.64 | 37.14 | 35.31 | 36.42 | 20,087,892 | -0.29(-0.79%) |
Dec 01, 2021 | 40.29 | 40.85 | 36.34 | 36.71 | 20,094,360 | -3.14(-7.88%) |
Nov 30, 2021 | 41.14 | 41.91 | 38.30 | 39.85 | 21,496,186 | -1.77(-4.25%) |
Nov 29, 2021 | 40.89 | 41.70 | 39.46 | 41.62 | 15,419,938 | +1.37(+3.40%) |
Nov 26, 2021 | 41.10 | 42.12 | 39.57 | 40.25 | 13,370,131 | -2.69(-6.26%) |
Nov 24, 2021 | 42.51 | 43.18 | 40.74 | 42.94 | 14,506,054 | +0.67(+1.59%) |
Nov 23, 2021 | 42.51 | 44.08 | 41.14 | 42.27 | 15,923,171 | -0.54(-1.26%) |
Nov 22, 2021 | 45.35 | 46.50 | 42.22 | 42.81 | 25,352,244 | -1.74(-3.91%) |
Nov 19, 2021 | 41.85 | 45.20 | 41.44 | 44.55 | 37,990,016 | +4.13(+10.22%) |
Nov 18, 2021 | 42.07 | 40.46 | 40.00 | 40.42 | 18,298,700 | -1.57(-3.74%) |
Nov 17, 2021 | 43.15 | 45.33 | 41.79 | 41.99 | 20,510,826 | -1.12(-2.60%) |
Nov 16, 2021 | 41.80 | 43.33 | 40.71 | 43.11 | 16,430,356 | +1.29(+3.08%) |
Nov 15, 2021 | 43.69 | 43.70 | 41.02 | 41.82 | 18,344,820 | -1.32(-3.06%) |
Nov 12, 2021 | 43.35 | 44.42 | 41.96 | 43.14 | 18,806,776 | -0.30(-0.69%) |
Nov 11, 2021 | 40.28 | 44.49 | 39.59 | 43.44 | 34,192,904 | +1.90(+4.57%) |
Nov 10, 2021 | 38.74 | 41.54 | 27,987,626 | +0.82(+2.01%) | ||
Nov 09, 2021 | 41.12 | 42.44 | 38.94 | 40.72 | 30,901,276 | -0.22(-0.54%) |
Nov 08, 2021 | 40.11 | 41.64 | 39.80 | 40.94 | 35,111,304 | +2.57(+6.70%) |
Nov 05, 2021 | 39.84 | 40.15 | 37.77 | 38.37 | 20,148,936 | -1.86(-4.62%) |
Nov 04, 2021 | 41.29 | 41.35 | 39.46 | 40.23 | 16,706,797 | +0.19(+0.47%) |
Nov 03, 2021 | 39.97 | 40.70 | 38.64 | 40.04 | 25,355,644 | -1.19(-2.89%) |
Nov 02, 2021 | 41.95 | 42.95 | 40.18 | 41.23 | 36,456,852 | -0.42(-1.01%) |