Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.67 | 29.98 | 99,602 | +0.31(+1.05%) | ||
Jan 28, 2022 | 30.92 | 31.19 | 29.05 | 29.67 | 86,590 | -1.40(-4.50%) |
Jan 27, 2022 | 32.47 | 32.94 | 30.92 | 31.07 | 60,528 | -1.09(-3.38%) |
Jan 26, 2022 | 36.20 | 36.20 | 31.69 | 32.16 | 118,301 | -3.26(-9.21%) |
Jan 25, 2022 | 34.80 | 35.89 | 34.18 | 35.42 | 41,506 | +0.31(+0.88%) |
Jan 24, 2022 | 33.09 | 35.27 | 31.85 | 35.11 | 67,788 | +1.24(+3.67%) |
Jan 21, 2022 | 34.96 | 35.58 | 33.87 | 33.87 | 46,674 | -1.09(-3.11%) |
Jan 20, 2022 | 35.58 | 36.82 | 34.96 | 34.96 | 41,978 | -0.62(-1.75%) |
Jan 19, 2022 | 36.51 | 36.82 | 35.58 | 35.58 | 45,234 | -0.62(-1.72%) |
Jan 18, 2022 | 37.60 | 38.84 | 36.04 | 36.20 | 43,416 | -2.49(-6.43%) |
Jan 14, 2022 | 38.68 | 0 | +1.09(+2.89%) | |||
Jan 13, 2022 | 37.60 | 38.37 | 37.13 | 37.60 | 34,009 | +0.00(+0.00%) |
Jan 12, 2022 | 38.84 | 39.15 | 37.60 | 37.60 | 51,925 | -1.24(-3.20%) |
Jan 11, 2022 | 38.22 | 39.23 | 37.60 | 38.84 | 42,888 | +0.00(+0.00%) |
Jan 10, 2022 | 39.77 | 39.81 | 37.75 | 38.84 | 42,380 | -1.55(-3.85%) |
Jan 07, 2022 | 41.48 | 41.87 | 39.62 | 40.39 | 40,797 | -1.09(-2.62%) |
Jan 06, 2022 | 39.62 | 41.48 | 38.61 | 41.48 | 49,057 | +1.71(+4.30%) |
Jan 05, 2022 | 41.33 | 42.57 | 39.62 | 39.77 | 38,421 | -2.02(-4.83%) |
Jan 04, 2022 | 42.41 | 43.50 | 41.33 | 41.79 | 65,835 | -0.78(-1.82%) |
Jan 03, 2022 | 41.95 | 42.57 | 39.62 | 42.57 | 74,130 | +1.09(+2.62%) |
Dec 31, 2021 | 41.17 | 41.56 | 40.39 | 41.48 | 56,906 | +0.31(+0.75%) |
Dec 30, 2021 | 38.99 | 41.48 | 38.68 | 41.17 | 82,305 | +1.71(+4.33%) |
Dec 29, 2021 | 38.84 | 39.93 | 37.75 | 39.46 | 52,781 | +0.16(+0.40%) |
Dec 28, 2021 | 38.37 | 40.08 | 38.06 | 39.31 | 42,714 | +1.24(+3.27%) |
Dec 27, 2021 | 39.93 | 39.93 | 37.44 | 38.06 | 48,186 | -1.86(-4.67%) |
Dec 23, 2021 | 39.77 | 41.33 | 39.15 | 39.93 | 35,996 | +0.31(+0.78%) |
Dec 22, 2021 | 38.68 | 40.16 | 38.22 | 39.62 | 43,645 | +0.62(+1.59%) |
Dec 21, 2021 | 37.75 | 39.31 | 37.75 | 38.99 | 39,929 | +1.40(+3.72%) |
Dec 20, 2021 | 38.84 | 38.99 | 37.05 | 37.60 | 50,702 | -1.40(-3.59%) |
Dec 17, 2021 | 36.98 | 39.62 | 35.42 | 38.99 | 102,684 | +2.80(+7.73%) |
Dec 16, 2021 | 38.22 | 38.37 | 35.97 | 36.20 | 95,597 | -1.55(-4.12%) |
Dec 15, 2021 | 37.29 | 38.37 | 35.89 | 37.75 | 100,517 | +0.47(+1.25%) |
Dec 14, 2021 | 38.84 | 39.31 | 36.82 | 37.29 | 94,047 | -1.71(-4.38%) |
Dec 13, 2021 | 40.08 | 41.17 | 37.21 | 38.99 | 153,717 | -1.09(-2.71%) |
Dec 10, 2021 | 41.17 | 41.33 | 38.84 | 40.08 | 231,304 | -0.47(-1.15%) |
Dec 09, 2021 | 42.41 | 43.50 | 40.47 | 40.55 | 80,238 | -2.33(-5.43%) |
Dec 08, 2021 | 44.43 | 44.43 | 40.39 | 42.88 | 73,962 | +0.93(+2.22%) |
Dec 07, 2021 | 40.86 | 43.34 | 39.46 | 41.95 | 136,228 | +3.57(+9.31%) |
Dec 06, 2021 | 39.62 | 40.24 | 37.44 | 38.37 | 101,907 | -0.62(-1.60%) |
Dec 03, 2021 | 42.57 | 42.72 | 38.22 | 39.00 | 218,810 | -2.95(-7.03%) |
Dec 02, 2021 | 42.26 | 43.50 | 39.63 | 41.95 | 827,838 | -5.05(-10.74%) |
Dec 01, 2021 | 52.51 | 54.84 | 46.76 | 47.00 | 375,237 | -5.36(-10.24%) |
Nov 30, 2021 | 43.81 | 55.15 | 42.88 | 52.36 | 1,726,230 | +14.29(+37.55%) |
Nov 29, 2021 | 41.64 | 41.95 | 38.06 | 38.06 | 68,344 | -2.49(-6.13%) |
Nov 26, 2021 | 42.41 | 42.41 | 40.08 | 40.55 | 28,392 | -2.49(-5.78%) |
Nov 24, 2021 | 42.41 | 43.27 | 40.00 | 43.03 | 66,470 | +0.47(+1.09%) |
Nov 23, 2021 | 41.64 | 42.88 | 41.33 | 42.57 | 24,225 | +0.78(+1.86%) |
Nov 22, 2021 | 42.72 | 43.19 | 41.33 | 41.79 | 27,467 | -1.40(-3.24%) |
Nov 19, 2021 | 44.28 | 45.29 | 42.65 | 43.19 | 36,552 | -0.93(-2.11%) |
Nov 18, 2021 | 44.90 | 44.59 | 43.97 | 44.12 | 29,369 | -1.09(-2.41%) |
Nov 17, 2021 | 46.30 | 46.30 | 44.90 | 45.21 | 18,593 | -1.71(-3.64%) |
Nov 16, 2021 | 48.63 | 48.78 | 46.61 | 46.92 | 27,298 | -1.71(-3.51%) |
Nov 15, 2021 | 50.34 | 50.34 | 48.16 | 48.63 | 20,265 | -1.24(-2.49%) |
Nov 12, 2021 | 49.09 | 51.73 | 48.32 | 49.87 | 73,464 | +0.78(+1.58%) |
Nov 11, 2021 | 47.23 | 49.09 | 46.61 | 49.09 | 30,000 | +2.64(+5.69%) |
Nov 10, 2021 | 47.85 | 46.30 | 46.45 | 20,227 | -1.55(-3.24%) | |
Nov 09, 2021 | 47.23 | 49.09 | 46.30 | 48.01 | 59,391 | +0.31(+0.65%) |
Nov 08, 2021 | 48.01 | 49.09 | 47.38 | 47.69 | 17,639 | -0.31(-0.65%) |
Nov 05, 2021 | 50.96 | 51.27 | 47.38 | 48.01 | 29,002 | -2.17(-4.33%) |
Nov 04, 2021 | 49.71 | 51.27 | 48.32 | 50.18 | 47,549 | +0.93(+1.89%) |
Nov 03, 2021 | 45.36 | 49.56 | 44.59 | 49.25 | 43,986 | +3.42(+7.46%) |
Nov 02, 2021 | 44.43 | 45.99 | 43.97 | 45.83 | 36,116 | +1.55(+3.51%) |