Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.84 | 19.61 | 448,187 | +1.80(+10.11%) | ||
Jan 28, 2022 | 17.26 | 17.85 | 16.74 | 17.81 | 549,636 | +0.44(+2.53%) |
Jan 27, 2022 | 18.50 | 18.73 | 17.05 | 17.37 | 604,185 | -0.93(-5.08%) |
Jan 26, 2022 | 19.85 | 19.92 | 18.08 | 18.30 | 661,540 | -1.19(-6.11%) |
Jan 25, 2022 | 19.02 | 19.79 | 18.53 | 19.49 | 638,897 | -0.34(-1.71%) |
Jan 24, 2022 | 18.26 | 19.97 | 17.56 | 19.83 | 713,066 | +0.87(+4.59%) |
Jan 21, 2022 | 20.00 | 20.25 | 18.96 | 18.96 | 721,662 | -1.47(-7.20%) |
Jan 20, 2022 | 21.47 | 22.12 | 20.25 | 20.43 | 638,905 | -0.68(-3.22%) |
Jan 19, 2022 | 22.18 | 22.35 | 20.80 | 21.11 | 469,252 | -0.52(-2.40%) |
Jan 18, 2022 | 22.69 | 22.70 | 21.60 | 21.63 | 477,360 | -1.29(-5.63%) |
Jan 14, 2022 | 22.92 | 0 | -0.45(-1.93%) | |||
Jan 13, 2022 | 23.97 | 24.34 | 23.23 | 23.37 | 427,288 | -0.30(-1.27%) |
Jan 12, 2022 | 25.72 | 26.06 | 23.61 | 23.67 | 532,771 | -1.73(-6.81%) |
Jan 11, 2022 | 24.17 | 25.59 | 23.91 | 25.40 | 635,230 | +1.23(+5.09%) |
Jan 10, 2022 | 23.13 | 24.30 | 22.43 | 24.17 | 920,074 | +0.60(+2.55%) |
Jan 07, 2022 | 23.25 | 24.54 | 22.41 | 23.57 | 1,223,830 | +0.95(+4.20%) |
Jan 06, 2022 | 22.82 | 23.43 | 22.00 | 22.62 | 765,861 | -0.09(-0.40%) |
Jan 05, 2022 | 24.65 | 25.53 | 22.12 | 22.71 | 2,416,812 | -2.11(-8.50%) |
Jan 04, 2022 | 28.44 | 28.55 | 24.21 | 24.82 | 724,445 | -3.65(-12.82%) |
Jan 03, 2022 | 28.55 | 29.14 | 27.54 | 28.47 | 343,271 | +0.18(+0.64%) |
Dec 31, 2021 | 28.39 | 29.53 | 28.20 | 28.29 | 283,741 | -0.27(-0.95%) |
Dec 30, 2021 | 27.21 | 29.80 | 27.21 | 28.56 | 378,869 | +1.29(+4.73%) |
Dec 29, 2021 | 27.56 | 28.20 | 26.82 | 27.27 | 314,620 | -0.42(-1.52%) |
Dec 28, 2021 | 27.86 | 28.39 | 27.32 | 27.69 | 294,082 | -0.18(-0.65%) |
Dec 27, 2021 | 28.32 | 29.25 | 27.58 | 27.87 | 215,847 | -0.45(-1.59%) |
Dec 23, 2021 | 27.70 | 28.84 | 27.51 | 28.32 | 285,000 | +0.89(+3.24%) |
Dec 22, 2021 | 27.02 | 27.48 | 26.18 | 27.43 | 259,906 | +0.14(+0.51%) |
Dec 21, 2021 | 25.82 | 27.80 | 25.82 | 27.29 | 538,987 | +1.78(+6.98%) |
Dec 20, 2021 | 26.18 | 26.43 | 24.73 | 25.51 | 445,683 | -1.44(-5.35%) |
Dec 17, 2021 | 25.41 | 27.29 | 24.60 | 26.95 | 769,841 | +1.57(+6.19%) |
Dec 16, 2021 | 26.47 | 27.46 | 25.01 | 25.38 | 425,253 | -0.66(-2.53%) |
Dec 15, 2021 | 25.71 | 26.38 | 24.36 | 26.04 | 482,987 | +0.52(+2.04%) |
Dec 14, 2021 | 25.52 | 27.00 | 25.38 | 25.52 | 464,007 | -1.53(-5.66%) |
Dec 13, 2021 | 27.82 | 28.48 | 26.47 | 27.05 | 564,898 | -0.85(-3.05%) |
Dec 10, 2021 | 29.20 | 29.34 | 27.19 | 27.90 | 411,542 | -1.00(-3.46%) |
Dec 09, 2021 | 30.04 | 30.31 | 28.83 | 28.90 | 319,221 | -1.34(-4.43%) |
Dec 08, 2021 | 29.72 | 31.02 | 28.61 | 30.24 | 416,401 | +0.79(+2.68%) |
Dec 07, 2021 | 29.00 | 30.50 | 29.00 | 29.45 | 494,712 | +0.45(+1.55%) |
Dec 06, 2021 | 29.00 | 30.46 | 27.53 | 29.00 | 687,735 | -0.15(-0.51%) |
Dec 03, 2021 | 29.26 | 29.45 | 27.20 | 29.15 | 971,092 | -0.15(-0.51%) |
Dec 02, 2021 | 29.41 | 30.38 | 28.64 | 29.30 | 646,983 | +0.08(+0.27%) |
Dec 01, 2021 | 33.75 | 33.75 | 29.19 | 29.22 | 1,218,830 | -3.78(-11.45%) |
Nov 30, 2021 | 34.59 | 34.85 | 32.03 | 33.00 | 824,333 | -1.89(-5.42%) |
Nov 29, 2021 | 36.44 | 36.44 | 33.82 | 34.89 | 447,633 | -1.08(-3.00%) |
Nov 26, 2021 | 35.37 | 37.04 | 34.61 | 35.97 | 298,441 | -0.49(-1.34%) |
Nov 24, 2021 | 36.02 | 37.02 | 35.73 | 36.46 | 273,458 | +0.17(+0.47%) |
Nov 23, 2021 | 36.56 | 36.95 | 34.58 | 36.29 | 491,950 | -0.35(-0.96%) |
Nov 22, 2021 | 39.56 | 39.90 | 35.67 | 36.64 | 612,180 | -2.35(-6.03%) |
Nov 19, 2021 | 38.29 | 40.56 | 38.28 | 38.99 | 292,625 | +0.34(+0.88%) |
Nov 18, 2021 | 41.27 | 38.73 | 38.30 | 38.65 | 767,137 | -2.59(-6.28%) |
Nov 17, 2021 | 42.77 | 43.07 | 40.41 | 41.24 | 347,512 | -1.83(-4.25%) |
Nov 16, 2021 | 43.08 | 43.18 | 40.25 | 43.07 | 534,264 | -0.32(-0.74%) |
Nov 15, 2021 | 43.76 | 45.01 | 42.83 | 43.39 | 626,787 | -0.27(-0.62%) |
Nov 12, 2021 | 38.16 | 43.74 | 38.16 | 43.66 | 930,890 | +2.94(+7.22%) |
Nov 11, 2021 | 38.69 | 41.70 | 38.02 | 40.72 | 602,447 | +1.84(+4.73%) |
Nov 10, 2021 | 39.45 | 38.88 | 573,402 | -1.28(-3.19%) | ||
Nov 09, 2021 | 39.44 | 40.96 | 39.10 | 40.16 | 673,356 | +0.49(+1.24%) |
Nov 08, 2021 | 38.00 | 40.18 | 37.93 | 39.67 | 707,503 | +2.15(+5.73%) |
Nov 05, 2021 | 37.71 | 37.90 | 36.42 | 37.52 | 349,331 | +0.01(+0.03%) |
Nov 04, 2021 | 37.46 | 37.99 | 36.34 | 37.51 | 456,290 | +0.06(+0.16%) |
Nov 03, 2021 | 33.58 | 37.94 | 33.30 | 37.45 | 896,606 | +3.79(+11.26%) |
Nov 02, 2021 | 34.13 | 34.32 | 32.75 | 33.66 | 430,120 | -0.52(-1.52%) |