Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 19.45 | 19.49 | 18.18 | 18.83 | 18,407 | -0.44(-2.26%) |
Jan 27, 2022 | 20.37 | 20.45 | 19.00 | 19.27 | 22,185 | -0.61(-3.09%) |
Jan 26, 2022 | 20.50 | 21.05 | 19.43 | 19.88 | 29,589 | -0.17(-0.85%) |
Jan 25, 2022 | 19.00 | 20.25 | 18.60 | 20.05 | 17,648 | +0.61(+3.11%) |
Jan 24, 2022 | 18.00 | 20.00 | 17.50 | 19.45 | 56,607 | -0.20(-0.99%) |
Jan 21, 2022 | 20.00 | 20.43 | 19.00 | 19.64 | 46,105 | -0.39(-1.95%) |
Jan 20, 2022 | 20.50 | 21.45 | 20.00 | 20.03 | 24,270 | -0.15(-0.77%) |
Jan 19, 2022 | 21.00 | 21.50 | 20.00 | 20.18 | 23,596 | -0.94(-4.45%) |
Jan 18, 2022 | 20.50 | 21.93 | 20.30 | 21.12 | 21,530 | +0.33(+1.59%) |
Jan 14, 2022 | 20.80 | 0 | +0.34(+1.66%) | |||
Jan 13, 2022 | 21.75 | 21.75 | 20.30 | 20.45 | 33,526 | -1.19(-5.50%) |
Jan 12, 2022 | 22.95 | 22.95 | 21.25 | 21.64 | 35,750 | -0.37(-1.66%) |
Jan 11, 2022 | 24.02 | 24.25 | 21.98 | 22.01 | 92,073 | -1.48(-6.32%) |
Jan 10, 2022 | 23.35 | 23.50 | 21.52 | 23.50 | 32,362 | +0.10(+0.41%) |
Jan 07, 2022 | 23.30 | 24.50 | 23.30 | 23.40 | 18,622 | -0.62(-2.56%) |
Jan 06, 2022 | 24.50 | 26.39 | 23.26 | 24.02 | 29,094 | -0.98(-3.92%) |
Jan 05, 2022 | 26.50 | 27.25 | 24.62 | 25.00 | 25,352 | -1.50(-5.68%) |
Jan 04, 2022 | 28.04 | 28.30 | 25.64 | 26.50 | 32,648 | -1.82(-6.43%) |
Jan 03, 2022 | 25.50 | 28.75 | 25.62 | 28.32 | 33,430 | +2.51(+9.72%) |
Dec 31, 2021 | 25.00 | 26.00 | 24.50 | 25.81 | 40,688 | +0.56(+2.22%) |
Dec 30, 2021 | 23.00 | 26.39 | 23.00 | 25.25 | 80,459 | +2.07(+8.95%) |
Dec 29, 2021 | 23.50 | 24.75 | 22.77 | 23.18 | 66,786 | -0.76(-3.18%) |
Dec 28, 2021 | 25.15 | 25.68 | 23.50 | 23.93 | 65,133 | -1.27(-5.02%) |
Dec 27, 2021 | 25.50 | 25.73 | 25.10 | 25.20 | 35,505 | -0.54(-2.08%) |
Dec 23, 2021 | 25.50 | 26.00 | 25.02 | 25.73 | 32,896 | +0.43(+1.72%) |
Dec 22, 2021 | 26.07 | 26.75 | 25.30 | 25.30 | 24,926 | -1.70(-6.30%) |
Dec 21, 2021 | 25.50 | 27.40 | 25.50 | 27.00 | 57,555 | +1.00(+3.85%) |
Dec 20, 2021 | 26.50 | 26.50 | 25.20 | 26.00 | 43,632 | -1.50(-5.45%) |
Dec 17, 2021 | 26.00 | 27.50 | 25.15 | 27.50 | 34,828 | +1.23(+4.68%) |
Dec 16, 2021 | 26.40 | 27.50 | 26.00 | 26.27 | 26,134 | -0.48(-1.78%) |
Dec 15, 2021 | 26.30 | 26.80 | 24.55 | 26.75 | 34,154 | +0.00(+0.00%) |
Dec 14, 2021 | 26.90 | 28.00 | 26.15 | 26.75 | 22,974 | +0.23(+0.89%) |
Dec 13, 2021 | 29.00 | 29.00 | 26.51 | 26.51 | 25,216 | -1.91(-6.74%) |
Dec 10, 2021 | 29.50 | 29.50 | 28.00 | 28.43 | 22,083 | -0.63(-2.19%) |
Dec 09, 2021 | 30.00 | 30.50 | 29.06 | 29.06 | 22,361 | -1.29(-4.23%) |
Dec 08, 2021 | 28.00 | 30.50 | 27.50 | 30.34 | 32,883 | +1.89(+6.66%) |
Dec 07, 2021 | 27.50 | 29.53 | 27.27 | 28.45 | 52,241 | +1.03(+3.76%) |
Dec 06, 2021 | 26.00 | 28.16 | 24.75 | 27.42 | 46,450 | +1.10(+4.18%) |
Dec 03, 2021 | 29.03 | 29.50 | 25.00 | 26.32 | 79,448 | -2.83(-9.71%) |
Dec 02, 2021 | 30.50 | 30.85 | 28.56 | 29.15 | 60,868 | -0.36(-1.22%) |
Dec 01, 2021 | 32.50 | 34.00 | 29.50 | 29.51 | 129,708 | -1.48(-4.78%) |
Nov 30, 2021 | 31.50 | 31.77 | 31.01 | 30.99 | 39,912 | -0.34(-1.09%) |
Nov 29, 2021 | 32.93 | 33.20 | 31.00 | 31.33 | 31,834 | -1.18(-3.63%) |
Nov 26, 2021 | 32.50 | 34.00 | 31.95 | 32.51 | 57,416 | +0.01(+0.03%) |
Nov 24, 2021 | 30.50 | 32.50 | 30.50 | 32.50 | 26,569 | +1.98(+6.49%) |
Nov 23, 2021 | 30.30 | 32.50 | 29.55 | 30.52 | 41,507 | +0.77(+2.59%) |
Nov 22, 2021 | 32.50 | 33.00 | 29.51 | 29.75 | 59,267 | -2.53(-7.85%) |
Nov 19, 2021 | 32.41 | 35.50 | 31.66 | 32.28 | 72,354 | +1.18(+3.79%) |
Nov 18, 2021 | 33.00 | 31.47 | 30.50 | 31.11 | 56,000 | -1.81(-5.50%) |
Nov 17, 2021 | 34.53 | 34.79 | 32.62 | 32.91 | 67,273 | -1.84(-5.28%) |
Nov 16, 2021 | 35.50 | 35.94 | 34.05 | 34.75 | 44,046 | -0.75(-2.11%) |
Nov 15, 2021 | 35.50 | 36.22 | 35.50 | 35.50 | 31,914 | -0.25(-0.70%) |
Nov 12, 2021 | 36.50 | 36.94 | 35.60 | 35.75 | 43,278 | -0.75(-2.05%) |
Nov 11, 2021 | 37.00 | 37.44 | 36.01 | 36.50 | 52,490 | -0.95(-2.54%) |
Nov 10, 2021 | 38.40 | 37.10 | 37.45 | 50,842 | -1.06(-2.75%) | |
Nov 09, 2021 | 39.10 | 39.50 | 38.00 | 38.51 | 44,860 | -0.82(-2.07%) |
Nov 08, 2021 | 39.51 | 40.00 | 39.00 | 39.33 | 37,186 | -0.07(-0.18%) |
Nov 05, 2021 | 41.00 | 41.65 | 38.00 | 39.40 | 97,574 | -1.46(-3.57%) |
Nov 04, 2021 | 41.50 | 41.60 | 40.51 | 40.85 | 52,981 | +0.22(+0.55%) |
Nov 03, 2021 | 39.50 | 41.00 | 39.50 | 40.63 | 45,460 | +0.48(+1.18%) |
Nov 02, 2021 | 40.50 | 40.45 | 39.09 | 40.16 | 31,662 | +0.00(+0.00%) |