Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 26.00 | 27.80 | 24.70 | 27.60 | 1,673,295 | +2.00(+7.81%) |
Jan 27, 2022 | 29.25 | 29.45 | 25.50 | 25.60 | 1,713,058 | -3.20(-11.11%) |
Jan 26, 2022 | 29.35 | 31.95 | 28.20 | 28.80 | 3,292,101 | +1.40(+5.11%) |
Jan 25, 2022 | 26.80 | 28.30 | 25.75 | 27.40 | 1,066,684 | +0.40(+1.48%) |
Jan 24, 2022 | 22.75 | 27.10 | 22.60 | 27.00 | 2,918,518 | +0.15(+0.56%) |
Jan 21, 2022 | 28.85 | 29.40 | 26.45 | 26.85 | 2,195,991 | -4.30(-13.80%) |
Jan 20, 2022 | 31.10 | 33.45 | 30.90 | 31.15 | 997,909 | +0.80(+2.64%) |
Jan 19, 2022 | 31.25 | 32.14 | 30.25 | 30.35 | 801,533 | -0.55(-1.78%) |
Jan 18, 2022 | 32.30 | 32.60 | 30.82 | 30.90 | 1,001,000 | -2.20(-6.65%) |
Jan 14, 2022 | 33.10 | 0 | +0.80(+2.48%) | |||
Jan 13, 2022 | 35.00 | 35.40 | 32.15 | 32.30 | 949,742 | -2.30(-6.65%) |
Jan 12, 2022 | 35.35 | 36.20 | 33.95 | 34.60 | 1,122,893 | +0.65(+1.91%) |
Jan 11, 2022 | 32.90 | 34.60 | 31.93 | 33.95 | 1,314,937 | +0.90(+2.72%) |
Jan 10, 2022 | 31.15 | 33.25 | 30.80 | 33.05 | 1,558,275 | +0.00(+0.00%) |
Jan 07, 2022 | 33.55 | 34.75 | 32.40 | 33.05 | 1,554,939 | -1.20(-3.50%) |
Jan 06, 2022 | 33.35 | 35.15 | 32.65 | 34.25 | 1,405,656 | -1.25(-3.52%) |
Jan 05, 2022 | 39.90 | 40.00 | 35.30 | 35.50 | 1,757,249 | -5.00(-12.35%) |
Jan 04, 2022 | 39.20 | 41.25 | 39.05 | 40.50 | 1,088,831 | +1.65(+4.25%) |
Jan 03, 2022 | 39.90 | 40.10 | 38.10 | 38.85 | 957,072 | -0.40(-1.02%) |
Dec 31, 2021 | 38.95 | 40.88 | 38.70 | 39.25 | 1,159,870 | +0.65(+1.68%) |
Dec 30, 2021 | 38.10 | 39.85 | 38.00 | 38.60 | 1,009,133 | +0.35(+0.92%) |
Dec 29, 2021 | 38.10 | 39.02 | 37.55 | 38.25 | 1,233,428 | -0.30(-0.78%) |
Dec 28, 2021 | 41.40 | 41.71 | 38.08 | 38.55 | 1,865,446 | -5.50(-12.48%) |
Dec 27, 2021 | 45.00 | 45.75 | 43.38 | 44.05 | 1,744,128 | +0.30(+0.69%) |
Dec 23, 2021 | 40.80 | 44.25 | 39.50 | 43.75 | 2,057,543 | +3.05(+7.49%) |
Dec 22, 2021 | 40.50 | 41.45 | 39.65 | 40.70 | 1,083,827 | -0.20(-0.49%) |
Dec 21, 2021 | 39.05 | 40.95 | 38.83 | 40.90 | 1,292,602 | +3.35(+8.92%) |
Dec 20, 2021 | 37.20 | 38.90 | 36.55 | 37.55 | 1,237,327 | -1.45(-3.72%) |
Dec 17, 2021 | 37.65 | 40.40 | 37.15 | 39.00 | 1,626,398 | -0.80(-2.01%) |
Dec 16, 2021 | 43.60 | 43.76 | 38.98 | 39.80 | 1,514,090 | -3.35(-7.76%) |
Dec 15, 2021 | 40.65 | 43.25 | 38.40 | 43.15 | 1,993,642 | +2.60(+6.41%) |
Dec 14, 2021 | 39.95 | 42.00 | 39.31 | 40.55 | 1,207,138 | -0.20(-0.49%) |
Dec 13, 2021 | 42.70 | 43.09 | 40.10 | 40.75 | 1,539,047 | -3.15(-7.18%) |
Dec 10, 2021 | 47.00 | 47.45 | 43.25 | 43.90 | 1,396,973 | -1.25(-2.77%) |
Dec 09, 2021 | 48.40 | 48.75 | 44.55 | 45.15 | 1,482,827 | -4.60(-9.25%) |
Dec 08, 2021 | 49.70 | 50.94 | 47.75 | 49.75 | 1,161,232 | -0.50(-1.00%) |
Dec 07, 2021 | 49.60 | 51.60 | 47.75 | 50.25 | 1,862,946 | +4.30(+9.36%) |
Dec 06, 2021 | 40.30 | 46.75 | 39.75 | 45.95 | 2,459,893 | -0.90(-1.92%) |
Dec 03, 2021 | 53.20 | 53.75 | 45.73 | 46.85 | 2,515,985 | -5.60(-10.68%) |
Dec 02, 2021 | 57.50 | 57.52 | 49.60 | 52.45 | 2,622,974 | -6.45(-10.95%) |
Dec 01, 2021 | 63.00 | 65.60 | 58.48 | 58.90 | 2,201,491 | -1.35(-2.24%) |
Nov 30, 2021 | 64.25 | 65.75 | 57.95 | 60.25 | 2,650,949 | -3.50(-5.49%) |
Nov 29, 2021 | 63.45 | 66.40 | 60.65 | 63.75 | 1,781,328 | +2.80(+4.59%) |
Nov 26, 2021 | 58.55 | 62.30 | 58.51 | 60.95 | 946,127 | -1.65(-2.64%) |
Nov 24, 2021 | 60.60 | 63.00 | 58.65 | 62.60 | 1,010,607 | -0.80(-1.26%) |
Nov 23, 2021 | 61.80 | 65.05 | 60.90 | 63.40 | 1,170,975 | +1.35(+2.18%) |
Nov 22, 2021 | 66.55 | 66.73 | 61.06 | 62.05 | 1,362,407 | -4.05(-6.13%) |
Nov 19, 2021 | 64.10 | 68.70 | 63.55 | 66.10 | 1,550,937 | +3.50(+5.59%) |
Nov 18, 2021 | 66.05 | 62.98 | 62.45 | 62.60 | 2,423,138 | -4.85(-7.19%) |
Nov 17, 2021 | 70.40 | 70.41 | 65.15 | 67.45 | 1,729,014 | -2.05(-2.95%) |
Nov 16, 2021 | 68.05 | 72.30 | 66.90 | 69.50 | 2,044,415 | -3.65(-4.99%) |
Nov 15, 2021 | 76.95 | 77.50 | 71.85 | 73.15 | 1,677,830 | -3.25(-4.25%) |
Nov 12, 2021 | 72.65 | 77.25 | 68.80 | 76.40 | 2,977,953 | +5.50(+7.76%) |
Nov 11, 2021 | 74.35 | 77.05 | 70.50 | 70.90 | 1,969,925 | -2.60(-3.54%) |
Nov 10, 2021 | 79.10 | 73.50 | 3,007,678 | -3.50(-4.55%) | ||
Nov 09, 2021 | 82.05 | 82.85 | 74.10 | 77.00 | 2,600,817 | -2.50(-3.14%) |
Nov 08, 2021 | 77.15 | 82.10 | 74.45 | 79.50 | 3,311,085 | +6.90(+9.50%) |
Nov 05, 2021 | 74.35 | 75.25 | 69.70 | 72.60 | 1,727,974 | -0.90(-1.22%) |
Nov 04, 2021 | 76.05 | 79.10 | 71.85 | 73.50 | 2,276,386 | -3.15(-4.11%) |
Nov 03, 2021 | 76.00 | 76.75 | 72.40 | 76.65 | 2,917,789 | -0.70(-0.90%) |
Nov 02, 2021 | 72.70 | 78.50 | 71.92 | 77.35 | 3,546,558 | +7.05(+10.03%) |