Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.53 | 18.54 | 181,778 | +1.01(+5.76%) | ||
Jan 28, 2022 | 16.93 | 17.89 | 16.44 | 17.53 | 466,506 | +0.64(+3.79%) |
Jan 27, 2022 | 17.34 | 17.34 | 16.32 | 16.89 | 220,128 | -0.20(-1.17%) |
Jan 26, 2022 | 18.26 | 18.82 | 16.83 | 17.09 | 286,946 | -0.75(-4.20%) |
Jan 25, 2022 | 17.20 | 18.50 | 16.95 | 17.84 | 342,716 | +0.22(+1.25%) |
Jan 24, 2022 | 16.73 | 17.66 | 15.38 | 17.62 | 404,956 | +0.31(+1.79%) |
Jan 21, 2022 | 18.06 | 18.52 | 17.27 | 17.31 | 264,870 | -1.04(-5.67%) |
Jan 20, 2022 | 18.60 | 19.89 | 18.17 | 18.35 | 237,009 | -0.17(-0.92%) |
Jan 19, 2022 | 19.44 | 19.83 | 18.30 | 18.52 | 235,540 | -0.98(-5.03%) |
Jan 18, 2022 | 20.34 | 21.97 | 19.27 | 19.50 | 224,451 | -1.26(-6.07%) |
Jan 14, 2022 | 20.76 | 0 | -0.09(-0.43%) | |||
Jan 13, 2022 | 23.18 | 23.59 | 20.74 | 20.85 | 496,998 | -2.14(-9.31%) |
Jan 12, 2022 | 24.33 | 25.00 | 22.96 | 22.99 | 221,013 | -0.40(-1.71%) |
Jan 11, 2022 | 22.86 | 24.17 | 22.57 | 23.39 | 131,367 | +0.73(+3.22%) |
Jan 10, 2022 | 21.51 | 22.77 | 20.91 | 22.66 | 160,203 | +0.76(+3.47%) |
Jan 07, 2022 | 23.74 | 24.00 | 21.26 | 21.90 | 348,911 | -1.73(-7.32%) |
Jan 06, 2022 | 22.84 | 24.00 | 21.31 | 23.63 | 339,759 | +0.74(+3.23%) |
Jan 05, 2022 | 25.54 | 25.54 | 22.75 | 22.89 | 294,508 | -2.85(-11.07%) |
Jan 04, 2022 | 25.36 | 26.13 | 24.69 | 25.74 | 211,383 | +0.38(+1.50%) |
Jan 03, 2022 | 25.25 | 25.63 | 24.26 | 25.36 | 131,695 | +0.35(+1.40%) |
Dec 31, 2021 | 25.22 | 25.43 | 24.20 | 25.01 | 152,321 | -0.11(-0.44%) |
Dec 30, 2021 | 24.29 | 25.48 | 24.29 | 25.12 | 149,906 | +0.52(+2.11%) |
Dec 29, 2021 | 25.14 | 25.14 | 24.24 | 24.60 | 170,615 | -0.67(-2.65%) |
Dec 28, 2021 | 26.23 | 26.31 | 25.21 | 25.27 | 141,534 | -1.27(-4.79%) |
Dec 27, 2021 | 27.58 | 28.96 | 26.02 | 26.54 | 206,097 | -0.50(-1.85%) |
Dec 23, 2021 | 26.58 | 27.40 | 26.30 | 27.04 | 70,138 | +0.49(+1.85%) |
Dec 22, 2021 | 26.55 | 27.48 | 25.81 | 26.55 | 162,699 | -0.07(-0.26%) |
Dec 21, 2021 | 25.68 | 27.52 | 25.02 | 26.62 | 238,458 | +1.47(+5.84%) |
Dec 20, 2021 | 25.45 | 26.32 | 24.40 | 25.15 | 276,915 | -0.31(-1.22%) |
Dec 17, 2021 | 26.21 | 27.60 | 25.11 | 25.46 | 1,344,287 | -1.03(-3.89%) |
Dec 16, 2021 | 29.52 | 31.08 | 26.34 | 26.49 | 261,941 | -2.89(-9.84%) |
Dec 15, 2021 | 28.40 | 29.62 | 27.13 | 29.38 | 238,023 | +0.96(+3.38%) |
Dec 14, 2021 | 28.25 | 29.04 | 27.02 | 28.42 | 295,824 | -0.06(-0.21%) |
Dec 13, 2021 | 29.57 | 30.79 | 28.31 | 28.48 | 282,053 | -1.14(-3.85%) |
Dec 10, 2021 | 30.25 | 30.62 | 29.05 | 29.62 | 186,474 | -0.63(-2.08%) |
Dec 09, 2021 | 32.17 | 33.18 | 29.80 | 30.25 | 176,886 | -2.37(-7.27%) |
Dec 08, 2021 | 32.95 | 33.68 | 32.10 | 32.62 | 257,951 | +0.05(+0.15%) |
Dec 07, 2021 | 33.20 | 34.43 | 32.20 | 32.57 | 157,039 | -0.25(-0.76%) |
Dec 06, 2021 | 32.24 | 33.37 | 31.42 | 32.82 | 313,001 | +1.17(+3.70%) |
Dec 03, 2021 | 34.73 | 34.80 | 30.91 | 31.65 | 392,967 | -3.38(-9.65%) |
Dec 02, 2021 | 33.94 | 35.86 | 33.44 | 35.03 | 136,243 | +1.19(+3.52%) |
Dec 01, 2021 | 33.10 | 36.06 | 32.65 | 33.84 | 211,649 | +1.21(+3.71%) |
Nov 30, 2021 | 34.86 | 35.34 | 33.28 | 32.63 | 173,236 | -2.30(-6.58%) |
Nov 29, 2021 | 36.06 | 37.95 | 34.02 | 34.93 | 150,958 | -0.68(-1.91%) |
Nov 26, 2021 | 36.00 | 36.56 | 34.48 | 35.61 | 114,407 | -1.47(-3.96%) |
Nov 24, 2021 | 38.18 | 39.70 | 36.87 | 37.08 | 127,150 | -1.47(-3.81%) |
Nov 23, 2021 | 40.42 | 42.97 | 38.54 | 38.55 | 162,716 | -1.46(-3.65%) |
Nov 22, 2021 | 40.83 | 41.38 | 39.53 | 40.01 | 92,718 | -0.67(-1.65%) |
Nov 19, 2021 | 40.82 | 41.90 | 40.46 | 40.68 | 28,033 | -0.34(-0.83%) |
Nov 18, 2021 | 43.08 | 41.38 | 40.89 | 41.02 | 64,931 | -1.68(-3.93%) |
Nov 17, 2021 | 43.41 | 43.92 | 41.83 | 42.70 | 79,682 | -0.81(-1.86%) |
Nov 16, 2021 | 41.74 | 43.53 | 41.41 | 43.51 | 43,159 | +1.46(+3.47%) |
Nov 15, 2021 | 41.46 | 42.27 | 40.47 | 42.05 | 65,195 | +0.69(+1.67%) |
Nov 12, 2021 | 41.64 | 42.41 | 40.90 | 41.36 | 33,415 | -0.55(-1.31%) |
Nov 11, 2021 | 42.23 | 42.23 | 39.56 | 41.91 | 51,648 | -0.09(-0.21%) |
Nov 10, 2021 | 43.29 | 41.83 | 42.00 | 49,714 | -1.24(-2.87%) | |
Nov 09, 2021 | 43.12 | 43.12 | 42.62 | 43.24 | 126,869 | +0.24(+0.56%) |
Nov 08, 2021 | 44.66 | 45.64 | 42.17 | 43.00 | 104,001 | +0.00(+0.00%) |
Nov 05, 2021 | 44.64 | 45.66 | 42.62 | 43.00 | 89,364 | -0.97(-2.21%) |
Nov 04, 2021 | 45.51 | 46.00 | 43.81 | 43.97 | 64,078 | -1.01(-2.25%) |
Nov 03, 2021 | 43.46 | 45.14 | 42.39 | 44.98 | 101,167 | +1.99(+4.63%) |
Nov 02, 2021 | 42.92 | 43.69 | 42.49 | 42.99 | 87,290 | +0.42(+0.99%) |