Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.84 | 21.77 | 21.71 | 12,537,123 | +2.17(+11.11%) | |
Jan 28, 2022 | 19.80 | 19.99 | 18.32 | 19.54 | 12,056,967 | +0.42(+2.20%) |
Jan 27, 2022 | 19.97 | 20.01 | 19.02 | 19.12 | 12,470,982 | -0.66(-3.34%) |
Jan 26, 2022 | 21.50 | 21.88 | 19.54 | 19.78 | 11,091,262 | -0.83(-4.03%) |
Jan 25, 2022 | 21.44 | 22.24 | 20.36 | 20.61 | 10,832,431 | -1.25(-5.72%) |
Jan 24, 2022 | 20.74 | 21.98 | 19.90 | 21.86 | 11,392,822 | +0.24(+1.11%) |
Jan 21, 2022 | 22.71 | 23.20 | 21.46 | 21.62 | 7,301,432 | -1.39(-6.04%) |
Jan 20, 2022 | 24.73 | 25.20 | 22.91 | 23.01 | 7,514,251 | -1.09(-4.52%) |
Jan 19, 2022 | 25.52 | 26.16 | 24.07 | 24.10 | 10,679,180 | -1.33(-5.23%) |
Jan 18, 2022 | 26.11 | 27.36 | 25.26 | 25.43 | 11,064,038 | -1.77(-6.51%) |
Jan 14, 2022 | 27.20 | 0 | +0.55(+2.06%) | |||
Jan 13, 2022 | 28.14 | 28.66 | 26.61 | 26.65 | 4,575,876 | -1.64(-5.80%) |
Jan 12, 2022 | 29.53 | 29.69 | 28.12 | 28.29 | 3,893,707 | -0.79(-2.72%) |
Jan 11, 2022 | 29.00 | 30.35 | 28.71 | 29.08 | 4,739,232 | +0.25(+0.87%) |
Jan 10, 2022 | 28.56 | 28.85 | 27.40 | 28.83 | 5,027,654 | -0.56(-1.91%) |
Jan 07, 2022 | 29.50 | 30.38 | 29.02 | 29.39 | 3,984,555 | -0.37(-1.24%) |
Jan 06, 2022 | 28.97 | 30.63 | 27.68 | 29.76 | 6,450,722 | +0.68(+2.34%) |
Jan 05, 2022 | 32.48 | 32.66 | 28.35 | 29.08 | 10,998,362 | -3.98(-12.04%) |
Jan 04, 2022 | 34.00 | 34.17 | 31.51 | 33.06 | 4,313,593 | -1.19(-3.47%) |
Jan 03, 2022 | 33.92 | 35.26 | 33.74 | 34.25 | 3,646,786 | +0.82(+2.45%) |
Dec 31, 2021 | 33.92 | 34.78 | 33.33 | 33.43 | 1,557,957 | -0.58(-1.71%) |
Dec 30, 2021 | 32.83 | 34.71 | 32.83 | 34.01 | 2,110,545 | +1.09(+3.31%) |
Dec 29, 2021 | 33.18 | 33.41 | 32.43 | 32.92 | 3,500,206 | -0.40(-1.20%) |
Dec 28, 2021 | 33.01 | 34.04 | 33.01 | 33.32 | 2,152,905 | +0.03(+0.09%) |
Dec 27, 2021 | 33.23 | 33.86 | 32.98 | 33.29 | 3,696,346 | +0.34(+1.03%) |
Dec 23, 2021 | 31.63 | 33.03 | 31.63 | 32.95 | 3,523,375 | +1.05(+3.29%) |
Dec 22, 2021 | 32.10 | 32.60 | 31.32 | 31.90 | 9,116,422 | -0.32(-0.99%) |
Dec 21, 2021 | 30.87 | 32.42 | 30.68 | 32.22 | 15,113,862 | +2.12(+7.04%) |
Dec 20, 2021 | 29.96 | 30.58 | 29.48 | 30.10 | 2,528,316 | -0.84(-2.71%) |
Dec 17, 2021 | 29.32 | 31.11 | 28.40 | 30.94 | 4,655,329 | +1.21(+4.07%) |
Dec 16, 2021 | 31.42 | 32.10 | 29.32 | 29.73 | 7,782,623 | -1.14(-3.69%) |
Dec 15, 2021 | 29.46 | 31.13 | 29.14 | 30.87 | 5,906,176 | +1.18(+3.97%) |
Dec 14, 2021 | 30.43 | 30.65 | 29.42 | 29.69 | 5,692,091 | -1.61(-5.14%) |
Dec 13, 2021 | 33.42 | 33.70 | 30.69 | 31.30 | 6,552,651 | -2.28(-6.79%) |
Dec 10, 2021 | 34.90 | 35.56 | 33.34 | 33.58 | 4,667,294 | -1.40(-4.00%) |
Dec 09, 2021 | 36.03 | 37.00 | 34.62 | 34.98 | 5,232,423 | -1.02(-2.83%) |
Dec 08, 2021 | 34.28 | 36.36 | 34.28 | 36.00 | 3,803,915 | +1.48(+4.29%) |
Dec 07, 2021 | 34.62 | 35.17 | 33.80 | 34.52 | 3,979,281 | +1.20(+3.60%) |
Dec 06, 2021 | 33.39 | 33.95 | 32.36 | 33.32 | 4,504,097 | -0.53(-1.57%) |
Dec 03, 2021 | 33.61 | 34.30 | 32.51 | 33.85 | 6,628,715 | -0.22(-0.65%) |
Dec 02, 2021 | 33.51 | 34.14 | 32.46 | 34.07 | 5,935,229 | +0.05(+0.15%) |
Dec 01, 2021 | 35.12 | 35.35 | 33.64 | 34.02 | 5,814,520 | -0.39(-1.13%) |
Nov 30, 2021 | 36.89 | 36.95 | 33.78 | 34.41 | 4,992,311 | -2.30(-6.27%) |
Nov 29, 2021 | 36.60 | 37.20 | 36.06 | 36.71 | 5,197,144 | +0.71(+1.97%) |
Nov 26, 2021 | 36.63 | 37.46 | 35.41 | 36.00 | 3,389,319 | -0.93(-2.52%) |
Nov 24, 2021 | 34.28 | 36.98 | 34.24 | 36.93 | 7,399,337 | +2.03(+5.82%) |
Nov 23, 2021 | 34.75 | 36.09 | 33.55 | 34.90 | 11,717,087 | +1.29(+3.84%) |
Nov 22, 2021 | 39.31 | 39.49 | 33.44 | 33.61 | 18,679,022 | -5.65(-14.39%) |
Nov 19, 2021 | 36.65 | 43.54 | 36.60 | 39.26 | 28,989,652 | -6.33(-13.88%) |
Nov 18, 2021 | 44.95 | 45.87 | 44.00 | 45.59 | 7,609,611 | +0.48(+1.06%) |
Nov 17, 2021 | 47.00 | 47.22 | 44.80 | 45.11 | 5,448,281 | -1.89(-4.02%) |
Nov 16, 2021 | 45.15 | 47.01 | 44.69 | 47.00 | 4,644,230 | +1.09(+2.37%) |
Nov 15, 2021 | 46.14 | 46.26 | 45.05 | 45.91 | 5,887,990 | -0.46(-0.99%) |
Nov 12, 2021 | 46.63 | 47.30 | 45.25 | 46.37 | 17,699,028 | +6.96(+17.66%) |
Nov 11, 2021 | 38.59 | 39.43 | 38.11 | 39.41 | 3,833,590 | +1.80(+4.79%) |
Nov 10, 2021 | 38.30 | 37.61 | 5,429,801 | -0.88(-2.29%) | ||
Nov 09, 2021 | 38.68 | 39.85 | 38.48 | 38.49 | 3,081,416 | +0.14(+0.37%) |
Nov 08, 2021 | 37.25 | 38.41 | 37.02 | 38.35 | 3,990,500 | +1.00(+2.68%) |
Nov 05, 2021 | 38.44 | 38.96 | 36.60 | 37.35 | 7,836,326 | -1.26(-3.26%) |
Nov 04, 2021 | 39.48 | 40.02 | 38.41 | 38.61 | 2,270,739 | -0.55(-1.40%) |
Nov 03, 2021 | 39.00 | 39.72 | 38.26 | 39.16 | 2,752,221 | +0.14(+0.36%) |
Nov 02, 2021 | 39.83 | 40.13 | 38.11 | 39.02 | 3,360,311 | -1.18(-2.94%) |