Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 18.81 | 20.59 | 20.50 | 1,218,682 | +1.71(+9.10%) | |
Jan 28, 2022 | 18.25 | 18.84 | 17.38 | 18.79 | 1,273,761 | +0.83(+4.62%) |
Jan 27, 2022 | 19.26 | 19.74 | 17.83 | 17.96 | 559,161 | -1.02(-5.37%) |
Jan 26, 2022 | 20.01 | 20.45 | 18.68 | 18.98 | 556,113 | -0.39(-2.01%) |
Jan 25, 2022 | 20.00 | 20.41 | 19.24 | 19.37 | 737,080 | -1.17(-5.70%) |
Jan 24, 2022 | 19.31 | 20.68 | 18.41 | 20.54 | 921,107 | +0.71(+3.58%) |
Jan 21, 2022 | 20.45 | 21.47 | 19.82 | 19.83 | 929,879 | -0.96(-4.62%) |
Jan 20, 2022 | 21.95 | 22.18 | 20.70 | 20.79 | 913,944 | -0.70(-3.26%) |
Jan 19, 2022 | 22.10 | 22.66 | 21.44 | 21.49 | 750,130 | -0.54(-2.45%) |
Jan 18, 2022 | 22.90 | 22.99 | 21.77 | 22.03 | 597,932 | -1.47(-6.26%) |
Jan 14, 2022 | 23.50 | 0 | -0.58(-2.41%) | |||
Jan 13, 2022 | 25.37 | 25.47 | 23.97 | 24.08 | 434,555 | -1.27(-5.01%) |
Jan 12, 2022 | 26.44 | 27.30 | 25.20 | 25.35 | 384,921 | -0.81(-3.10%) |
Jan 11, 2022 | 25.21 | 26.57 | 24.90 | 26.16 | 443,697 | +0.74(+2.91%) |
Jan 10, 2022 | 25.02 | 25.44 | 24.32 | 25.42 | 777,287 | -0.19(-0.74%) |
Jan 07, 2022 | 26.75 | 27.70 | 25.52 | 25.61 | 652,655 | -1.14(-4.26%) |
Jan 06, 2022 | 26.85 | 27.41 | 25.61 | 26.75 | 439,681 | -0.19(-0.71%) |
Jan 05, 2022 | 28.63 | 28.75 | 26.61 | 26.94 | 668,400 | -1.68(-5.87%) |
Jan 04, 2022 | 31.80 | 32.04 | 28.28 | 28.62 | 588,382 | -3.25(-10.20%) |
Jan 03, 2022 | 31.65 | 32.28 | 31.00 | 31.87 | 563,880 | +0.60(+1.92%) |
Dec 31, 2021 | 31.32 | 32.29 | 31.20 | 31.27 | 344,864 | -0.31(-0.98%) |
Dec 30, 2021 | 31.56 | 32.85 | 31.45 | 31.58 | 231,389 | +0.13(+0.41%) |
Dec 29, 2021 | 31.90 | 32.42 | 31.19 | 31.45 | 374,112 | -0.56(-1.75%) |
Dec 28, 2021 | 34.12 | 34.25 | 31.75 | 32.01 | 498,235 | -2.07(-6.07%) |
Dec 27, 2021 | 33.81 | 34.63 | 33.19 | 34.08 | 588,925 | +0.68(+2.04%) |
Dec 23, 2021 | 31.78 | 33.49 | 31.44 | 33.40 | 1,108,603 | +1.50(+4.70%) |
Dec 22, 2021 | 30.62 | 31.92 | 29.96 | 31.90 | 636,742 | +1.34(+4.38%) |
Dec 21, 2021 | 30.56 | 30.60 | 28.04 | 30.56 | 675,208 | +1.41(+4.84%) |
Dec 20, 2021 | 29.21 | 29.94 | 27.41 | 29.15 | 834,602 | -0.86(-2.87%) |
Dec 17, 2021 | 28.65 | 30.20 | 28.16 | 30.01 | 909,286 | +0.98(+3.38%) |
Dec 16, 2021 | 31.90 | 32.07 | 28.62 | 29.03 | 778,937 | -2.62(-8.28%) |
Dec 15, 2021 | 30.87 | 31.83 | 29.66 | 31.65 | 656,482 | +0.75(+2.43%) |
Dec 14, 2021 | 31.00 | 32.01 | 30.38 | 30.90 | 663,960 | -0.64(-2.03%) |
Dec 13, 2021 | 31.61 | 32.29 | 30.92 | 31.54 | 748,232 | -0.17(-0.54%) |
Dec 10, 2021 | 32.63 | 34.09 | 31.43 | 31.71 | 588,368 | -0.97(-2.97%) |
Dec 09, 2021 | 33.99 | 35.35 | 32.58 | 32.68 | 449,167 | -1.58(-4.61%) |
Dec 08, 2021 | 34.26 | 35.20 | 33.14 | 34.26 | 753,184 | +0.35(+1.03%) |
Dec 07, 2021 | 32.14 | 34.47 | 32.14 | 33.91 | 1,066,839 | +2.47(+7.86%) |
Dec 06, 2021 | 31.69 | 32.65 | 30.09 | 31.44 | 753,408 | -1.17(-3.58%) |
Dec 03, 2021 | 34.27 | 35.18 | 32.01 | 32.61 | 1,026,477 | -1.67(-4.88%) |
Dec 02, 2021 | 33.54 | 35.16 | 33.01 | 34.28 | 680,548 | +0.24(+0.71%) |
Dec 01, 2021 | 35.15 | 36.24 | 33.60 | 34.04 | 1,068,699 | -0.67(-1.94%) |
Nov 30, 2021 | 34.80 | 36.05 | 33.80 | 34.71 | 745,600 | -0.59(-1.67%) |
Nov 29, 2021 | 38.19 | 38.20 | 35.14 | 35.30 | 551,573 | -1.32(-3.60%) |
Nov 26, 2021 | 36.20 | 39.21 | 36.20 | 36.62 | 487,410 | +0.07(+0.19%) |
Nov 24, 2021 | 36.47 | 36.98 | 35.27 | 36.55 | 314,344 | +0.05(+0.14%) |
Nov 23, 2021 | 36.89 | 37.33 | 35.61 | 36.50 | 770,154 | -0.89(-2.38%) |
Nov 22, 2021 | 36.63 | 39.89 | 36.57 | 37.39 | 1,548,059 | +0.17(+0.46%) |
Nov 19, 2021 | 37.01 | 37.76 | 36.26 | 37.22 | 882,804 | +0.34(+0.93%) |
Nov 18, 2021 | 37.47 | 37.27 | 36.51 | 36.88 | 898,898 | -0.29(-0.79%) |
Nov 17, 2021 | 37.99 | 38.54 | 36.57 | 37.17 | 476,430 | -1.10(-2.87%) |
Nov 16, 2021 | 36.01 | 38.32 | 35.95 | 38.27 | 898,869 | +2.02(+5.57%) |
Nov 15, 2021 | 37.05 | 37.66 | 36.09 | 36.25 | 650,773 | -1.03(-2.76%) |
Nov 12, 2021 | 37.81 | 38.19 | 37.00 | 37.28 | 715,372 | -0.28(-0.75%) |
Nov 11, 2021 | 38.50 | 39.37 | 37.54 | 37.56 | 540,393 | -0.76(-1.98%) |
Nov 10, 2021 | 40.92 | 38.32 | 1,049,454 | -1.81(-4.51%) | ||
Nov 09, 2021 | 39.83 | 41.91 | 39.51 | 40.13 | 964,831 | -1.65(-3.95%) |
Nov 08, 2021 | 40.20 | 42.01 | 40.00 | 41.78 | 1,084,513 | +1.61(+4.01%) |
Nov 05, 2021 | 40.00 | 42.00 | 36.00 | 40.17 | 2,491,828 | +5.21(+14.90%) |
Nov 04, 2021 | 34.36 | 35.07 | 33.80 | 34.96 | 757,254 | +1.16(+3.43%) |
Nov 03, 2021 | 33.55 | 34.93 | 33.55 | 33.80 | 535,616 | +0.11(+0.33%) |
Nov 02, 2021 | 33.56 | 34.39 | 33.36 | 33.69 | 465,119 | +0.11(+0.33%) |