Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 20.70 | 22.83 | 22.11 | 12,505 | +1.52(+7.38%) | |
Jan 28, 2022 | 20.99 | 22.57 | 20.75 | 20.59 | 29,114 | -0.43(-2.05%) |
Jan 27, 2022 | 22.10 | 22.10 | 20.12 | 21.02 | 22,344 | -0.84(-3.84%) |
Jan 26, 2022 | 22.60 | 22.60 | 21.27 | 21.86 | 24,759 | -0.24(-1.09%) |
Jan 25, 2022 | 21.87 | 22.57 | 21.18 | 22.10 | 28,238 | -0.09(-0.41%) |
Jan 24, 2022 | 22.57 | 23.87 | 22.19 | 22.19 | 50,221 | -0.38(-1.68%) |
Jan 21, 2022 | 21.97 | 23.90 | 21.97 | 22.57 | 14,831 | +0.25(+1.12%) |
Jan 20, 2022 | 23.22 | 24.04 | 22.20 | 22.32 | 9,007 | -0.94(-4.04%) |
Jan 19, 2022 | 24.80 | 24.90 | 23.05 | 23.26 | 16,461 | -1.45(-5.87%) |
Jan 18, 2022 | 25.88 | 27.09 | 24.23 | 24.71 | 33,589 | -1.14(-4.41%) |
Jan 14, 2022 | 25.85 | 0 | -1.63(-5.93%) | |||
Jan 13, 2022 | 28.49 | 30.16 | 27.48 | 27.48 | 34,740 | -0.38(-1.36%) |
Jan 12, 2022 | 28.70 | 28.85 | 27.86 | 27.86 | 30,622 | -0.56(-1.97%) |
Jan 11, 2022 | 27.85 | 29.25 | 27.85 | 28.42 | 16,524 | +0.12(+0.42%) |
Jan 10, 2022 | 29.52 | 29.52 | 27.75 | 28.30 | 25,499 | -1.70(-5.67%) |
Jan 07, 2022 | 31.95 | 32.71 | 29.50 | 30.00 | 32,903 | -1.84(-5.78%) |
Jan 06, 2022 | 32.66 | 33.35 | 31.71 | 31.84 | 30,135 | -0.82(-2.51%) |
Jan 05, 2022 | 32.00 | 33.42 | 32.00 | 32.66 | 20,978 | -0.07(-0.21%) |
Jan 04, 2022 | 31.64 | 33.00 | 31.64 | 32.73 | 25,663 | +1.23(+3.90%) |
Jan 03, 2022 | 31.50 | 32.52 | 31.35 | 31.50 | 29,375 | +0.27(+0.86%) |
Dec 31, 2021 | 33.50 | 33.83 | 31.23 | 31.23 | 24,063 | -2.02(-6.08%) |
Dec 30, 2021 | 33.25 | 34.00 | 32.40 | 33.25 | 37,815 | -0.35(-1.04%) |
Dec 29, 2021 | 31.85 | 34.00 | 30.39 | 33.60 | 32,827 | +1.75(+5.49%) |
Dec 28, 2021 | 32.88 | 34.75 | 31.85 | 31.85 | 61,012 | -1.60(-4.78%) |
Dec 27, 2021 | 30.81 | 33.67 | 30.66 | 33.45 | 44,487 | +1.50(+4.69%) |
Dec 23, 2021 | 30.55 | 34.03 | 30.50 | 31.95 | 53,972 | +1.15(+3.73%) |
Dec 22, 2021 | 30.50 | 30.98 | 29.99 | 30.80 | 21,092 | +0.39(+1.28%) |
Dec 21, 2021 | 29.79 | 31.65 | 29.57 | 30.41 | 38,353 | +0.61(+2.05%) |
Dec 20, 2021 | 31.50 | 31.50 | 27.70 | 29.80 | 32,469 | -2.07(-6.50%) |
Dec 17, 2021 | 32.71 | 32.80 | 30.95 | 31.87 | 26,880 | +0.32(+1.01%) |
Dec 16, 2021 | 29.40 | 32.50 | 28.60 | 31.55 | 42,444 | +2.45(+8.42%) |
Dec 15, 2021 | 30.17 | 30.17 | 27.82 | 29.10 | 19,925 | -1.10(-3.64%) |
Dec 14, 2021 | 30.21 | 31.50 | 29.31 | 30.20 | 24,386 | -0.70(-2.27%) |
Dec 13, 2021 | 32.45 | 32.45 | 30.75 | 30.90 | 4,551 | -0.84(-2.65%) |
Dec 10, 2021 | 31.88 | 32.50 | 29.88 | 31.74 | 12,419 | +0.47(+1.50%) |
Dec 09, 2021 | 31.50 | 32.48 | 30.06 | 31.27 | 26,714 | -0.25(-0.79%) |
Dec 08, 2021 | 31.04 | 32.20 | 29.99 | 31.52 | 8,244 | +0.43(+1.38%) |
Dec 07, 2021 | 33.00 | 33.00 | 31.00 | 31.09 | 22,440 | -1.74(-5.30%) |
Dec 06, 2021 | 31.48 | 32.84 | 31.48 | 32.83 | 6,841 | +1.67(+5.36%) |
Dec 03, 2021 | 31.95 | 31.95 | 29.59 | 31.16 | 13,967 | -0.97(-3.02%) |
Dec 02, 2021 | 34.00 | 35.35 | 31.33 | 32.13 | 27,141 | -1.87(-5.50%) |
Dec 01, 2021 | 34.25 | 34.39 | 33.55 | 34.00 | 9,460 | -0.13(-0.38%) |
Nov 30, 2021 | 38.14 | 38.14 | 33.84 | 34.13 | 53,940 | -2.14(-5.90%) |
Nov 29, 2021 | 35.00 | 37.62 | 34.22 | 36.27 | 20,997 | +1.53(+4.40%) |
Nov 26, 2021 | 35.11 | 36.30 | 33.07 | 34.74 | 48,652 | -1.58(-4.35%) |
Nov 24, 2021 | 36.98 | 37.50 | 35.48 | 36.32 | 18,096 | -0.38(-1.04%) |
Nov 23, 2021 | 36.78 | 38.24 | 36.62 | 36.70 | 16,727 | -0.30(-0.81%) |
Nov 22, 2021 | 36.64 | 38.19 | 35.50 | 37.00 | 28,771 | +0.80(+2.21%) |
Nov 19, 2021 | 35.00 | 37.50 | 35.00 | 36.20 | 19,731 | +1.18(+3.37%) |
Nov 18, 2021 | 35.61 | 36.35 | 35.02 | 35.02 | 18,285 | -0.46(-1.30%) |
Nov 17, 2021 | 35.49 | 38.41 | 35.09 | 35.48 | 80,004 | -0.02(-0.06%) |
Nov 16, 2021 | 35.03 | 36.27 | 34.54 | 35.50 | 14,328 | +0.00(+0.00%) |
Nov 15, 2021 | 34.05 | 35.50 | 31.78 | 35.50 | 26,939 | +1.19(+3.47%) |
Nov 12, 2021 | 35.50 | 35.50 | 33.30 | 34.31 | 17,787 | -1.17(-3.30%) |
Nov 11, 2021 | 34.00 | 35.50 | 33.66 | 35.48 | 23,048 | +1.96(+5.85%) |
Nov 10, 2021 | 33.50 | 33.52 | 20,544 | +0.23(+0.69%) | ||
Nov 09, 2021 | 33.00 | 33.80 | 32.70 | 33.29 | 18,388 | +0.37(+1.12%) |
Nov 08, 2021 | 34.27 | 34.27 | 32.38 | 32.92 | 4,637 | -1.07(-3.15%) |
Nov 05, 2021 | 32.43 | 33.99 | 31.44 | 33.99 | 24,242 | +1.90(+5.92%) |
Nov 04, 2021 | 31.02 | 32.09 | 31.02 | 32.09 | 10,406 | +0.10(+0.31%) |
Nov 03, 2021 | 31.10 | 31.99 | 31.10 | 31.99 | 9,823 | +0.50(+1.59%) |
Nov 02, 2021 | 31.47 | 31.50 | 31.23 | 31.49 | 10,440 | -0.16(-0.51%) |