Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.66 | 16.86 | 3,782,182 | +2.43(+16.84%) | ||
Jan 28, 2022 | 13.31 | 14.46 | 12.81 | 14.43 | 3,112,065 | +0.96(+7.13%) |
Jan 27, 2022 | 14.52 | 14.97 | 13.28 | 13.47 | 2,575,428 | -0.82(-5.74%) |
Jan 26, 2022 | 15.45 | 16.01 | 14.19 | 14.29 | 3,358,333 | -0.61(-4.09%) |
Jan 25, 2022 | 14.13 | 16.19 | 14.13 | 14.90 | 3,446,985 | -1.30(-8.02%) |
Jan 24, 2022 | 14.81 | 16.34 | 13.74 | 16.20 | 3,505,268 | +0.80(+5.19%) |
Jan 21, 2022 | 16.55 | 17.15 | 15.30 | 15.40 | 3,237,102 | -1.56(-9.20%) |
Jan 20, 2022 | 17.92 | 18.82 | 16.94 | 16.96 | 3,703,774 | -0.56(-3.20%) |
Jan 19, 2022 | 19.23 | 19.23 | 17.48 | 17.52 | 2,398,061 | -1.31(-6.96%) |
Jan 18, 2022 | 20.12 | 20.64 | 18.79 | 18.83 | 1,686,227 | -1.85(-8.95%) |
Jan 14, 2022 | 20.68 | 0 | -1.18(-5.40%) | |||
Jan 13, 2022 | 22.99 | 23.59 | 21.72 | 21.86 | 1,352,918 | -1.13(-4.92%) |
Jan 12, 2022 | 23.00 | 23.43 | 22.36 | 22.99 | 1,588,836 | +0.21(+0.92%) |
Jan 11, 2022 | 21.55 | 23.02 | 21.50 | 22.78 | 1,356,555 | +1.25(+5.81%) |
Jan 10, 2022 | 21.43 | 21.87 | 20.73 | 21.53 | 1,427,773 | -0.34(-1.55%) |
Jan 07, 2022 | 21.01 | 22.27 | 21.01 | 21.87 | 1,575,538 | +0.75(+3.55%) |
Jan 06, 2022 | 21.59 | 21.59 | 20.40 | 21.12 | 1,260,326 | -0.20(-0.94%) |
Jan 05, 2022 | 22.58 | 22.77 | 21.12 | 21.32 | 1,820,117 | -1.23(-5.45%) |
Jan 04, 2022 | 24.13 | 24.14 | 21.94 | 22.55 | 2,029,792 | -1.29(-5.41%) |
Jan 03, 2022 | 24.40 | 24.71 | 23.28 | 23.84 | 2,086,263 | -0.46(-1.89%) |
Dec 31, 2021 | 24.76 | 25.47 | 24.13 | 24.30 | 800,699 | -0.43(-1.74%) |
Dec 30, 2021 | 24.09 | 25.24 | 24.09 | 24.73 | 705,687 | +0.68(+2.83%) |
Dec 29, 2021 | 24.68 | 25.00 | 23.91 | 24.05 | 696,579 | -0.77(-3.10%) |
Dec 28, 2021 | 25.53 | 25.68 | 24.52 | 24.82 | 753,228 | -0.58(-2.28%) |
Dec 27, 2021 | 26.11 | 26.46 | 25.09 | 25.40 | 608,016 | -0.65(-2.50%) |
Dec 23, 2021 | 26.35 | 26.57 | 25.26 | 26.05 | 858,789 | +0.05(+0.19%) |
Dec 22, 2021 | 25.58 | 26.32 | 25.39 | 26.00 | 1,156,954 | +0.24(+0.93%) |
Dec 21, 2021 | 24.71 | 25.78 | 24.60 | 25.76 | 688,012 | +1.57(+6.49%) |
Dec 20, 2021 | 24.72 | 24.91 | 23.91 | 24.19 | 1,436,997 | -1.33(-5.21%) |
Dec 17, 2021 | 25.74 | 26.62 | 24.86 | 25.52 | 3,000,403 | -0.48(-1.85%) |
Dec 16, 2021 | 26.94 | 27.48 | 25.50 | 26.00 | 1,126,498 | -0.23(-0.88%) |
Dec 15, 2021 | 25.99 | 26.52 | 24.85 | 26.23 | 1,053,811 | +0.17(+0.65%) |
Dec 14, 2021 | 26.36 | 27.06 | 25.87 | 26.06 | 1,011,689 | -1.05(-3.87%) |
Dec 13, 2021 | 26.13 | 27.79 | 26.13 | 27.11 | 1,288,569 | +1.26(+4.87%) |
Dec 10, 2021 | 27.20 | 27.88 | 25.82 | 25.85 | 1,067,695 | -1.27(-4.68%) |
Dec 09, 2021 | 28.45 | 28.75 | 26.95 | 27.12 | 1,092,269 | -1.37(-4.81%) |
Dec 08, 2021 | 28.73 | 28.91 | 27.91 | 28.49 | 1,396,820 | -0.35(-1.21%) |
Dec 07, 2021 | 28.46 | 29.64 | 28.05 | 28.84 | 1,458,545 | +1.29(+4.68%) |
Dec 06, 2021 | 26.58 | 27.64 | 25.26 | 27.55 | 2,270,270 | +0.89(+3.34%) |
Dec 03, 2021 | 28.16 | 28.39 | 25.88 | 26.66 | 1,192,791 | -1.24(-4.44%) |
Dec 02, 2021 | 27.21 | 28.14 | 26.40 | 27.90 | 1,131,485 | +0.58(+2.12%) |
Dec 01, 2021 | 28.89 | 29.50 | 26.50 | 27.32 | 1,219,438 | -0.78(-2.77%) |
Nov 30, 2021 | 29.29 | 29.47 | 27.72 | 28.10 | 1,600,500 | -1.53(-5.16%) |
Nov 29, 2021 | 30.24 | 30.48 | 28.80 | 29.63 | 926,846 | +0.24(+0.82%) |
Nov 26, 2021 | 28.95 | 29.95 | 28.92 | 29.39 | 425,853 | -0.77(-2.55%) |
Nov 24, 2021 | 29.88 | 30.36 | 29.12 | 30.16 | 1,213,856 | +0.12(+0.40%) |
Nov 23, 2021 | 31.82 | 32.18 | 29.74 | 30.04 | 1,480,517 | -1.78(-5.59%) |
Nov 22, 2021 | 33.20 | 34.29 | 31.57 | 31.82 | 1,106,687 | -1.07(-3.25%) |
Nov 19, 2021 | 32.02 | 33.90 | 32.02 | 32.89 | 968,312 | +0.78(+2.43%) |
Nov 18, 2021 | 34.49 | 32.36 | 31.96 | 32.11 | 1,012,701 | -2.12(-6.19%) |
Nov 17, 2021 | 35.66 | 36.12 | 33.94 | 34.23 | 1,002,903 | -1.49(-4.17%) |
Nov 16, 2021 | 36.17 | 36.45 | 34.93 | 35.72 | 1,197,692 | -0.83(-2.27%) |
Nov 15, 2021 | 35.43 | 36.86 | 35.04 | 36.55 | 1,679,508 | +1.30(+3.69%) |
Nov 12, 2021 | 32.95 | 35.60 | 32.95 | 35.25 | 2,039,743 | +2.52(+7.70%) |
Nov 11, 2021 | 31.31 | 35.64 | 31.26 | 32.73 | 3,047,892 | +2.08(+6.79%) |
Nov 10, 2021 | 28.08 | 31.02 | 30.65 | 4,085,000 | -2.11(-6.44%) | |
Nov 09, 2021 | 32.95 | 33.23 | 31.68 | 32.76 | 1,061,670 | -0.30(-0.91%) |
Nov 08, 2021 | 32.82 | 33.60 | 31.95 | 33.06 | 1,101,779 | +0.75(+2.32%) |
Nov 05, 2021 | 32.82 | 33.45 | 32.06 | 32.31 | 800,912 | -0.44(-1.34%) |
Nov 04, 2021 | 32.58 | 32.82 | 31.96 | 32.75 | 492,663 | +0.85(+2.66%) |
Nov 03, 2021 | 30.99 | 32.26 | 30.94 | 31.90 | 797,459 | +0.15(+0.47%) |
Nov 02, 2021 | 32.31 | 32.31 | 31.22 | 31.75 | 915,843 | -0.92(-2.82%) |