Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.50 | 26.85 | 26.37 | 2,438,416 | +1.97(+8.07%) | |
Jan 28, 2022 | 24.15 | 24.53 | 22.82 | 24.40 | 2,800,166 | +0.18(+0.74%) |
Jan 27, 2022 | 25.38 | 26.08 | 23.85 | 24.22 | 1,809,176 | -0.78(-3.12%) |
Jan 26, 2022 | 26.82 | 27.53 | 24.61 | 25.00 | 2,403,267 | -0.43(-1.69%) |
Jan 25, 2022 | 25.82 | 26.75 | 24.66 | 25.43 | 2,750,680 | -1.17(-4.40%) |
Jan 24, 2022 | 24.76 | 26.74 | 23.75 | 26.60 | 6,137,536 | +0.85(+3.30%) |
Jan 21, 2022 | 26.07 | 26.24 | 24.04 | 25.75 | 4,440,048 | -0.51(-1.94%) |
Jan 20, 2022 | 27.00 | 28.11 | 26.16 | 26.26 | 3,590,380 | -0.57(-2.12%) |
Jan 19, 2022 | 27.22 | 27.51 | 26.58 | 26.83 | 1,810,592 | -0.54(-1.97%) |
Jan 18, 2022 | 27.18 | 27.74 | 26.50 | 27.37 | 2,772,066 | -0.66(-2.35%) |
Jan 14, 2022 | 28.03 | 0 | -1.42(-4.82%) | |||
Jan 13, 2022 | 30.72 | 30.81 | 29.07 | 29.45 | 2,776,437 | -1.23(-4.01%) |
Jan 12, 2022 | 32.20 | 32.73 | 30.00 | 30.68 | 3,798,137 | -1.44(-4.48%) |
Jan 11, 2022 | 31.79 | 33.76 | 31.72 | 32.12 | 6,289,785 | +0.65(+2.07%) |
Jan 10, 2022 | 32.08 | 32.38 | 29.51 | 31.47 | 3,130,091 | -1.53(-4.64%) |
Jan 07, 2022 | 33.34 | 33.67 | 31.80 | 33.00 | 1,860,664 | -0.36(-1.08%) |
Jan 06, 2022 | 33.21 | 34.10 | 32.00 | 33.36 | 1,990,340 | +0.50(+1.52%) |
Jan 05, 2022 | 36.20 | 36.20 | 32.00 | 32.86 | 2,613,202 | -3.58(-9.82%) |
Jan 04, 2022 | 38.75 | 39.12 | 35.81 | 36.44 | 1,542,849 | -2.24(-5.79%) |
Jan 03, 2022 | 38.75 | 40.22 | 38.11 | 38.68 | 1,497,222 | +0.87(+2.30%) |
Dec 31, 2021 | 38.07 | 39.06 | 37.80 | 37.81 | 295,722 | -0.26(-0.68%) |
Dec 30, 2021 | 36.74 | 38.80 | 36.71 | 38.07 | 632,565 | +1.04(+2.81%) |
Dec 29, 2021 | 35.64 | 37.10 | 34.75 | 37.03 | 743,265 | +1.59(+4.49%) |
Dec 28, 2021 | 36.37 | 37.25 | 35.10 | 35.44 | 813,475 | -1.08(-2.96%) |
Dec 27, 2021 | 38.99 | 39.12 | 36.37 | 36.52 | 1,361,235 | -2.09(-5.41%) |
Dec 23, 2021 | 37.85 | 38.95 | 37.00 | 38.61 | 1,089,953 | +0.94(+2.50%) |
Dec 22, 2021 | 37.07 | 37.85 | 36.69 | 37.67 | 486,351 | +0.09(+0.24%) |
Dec 21, 2021 | 36.81 | 37.66 | 35.68 | 37.58 | 1,033,937 | +2.32(+6.58%) |
Dec 20, 2021 | 35.25 | 36.44 | 34.53 | 35.26 | 948,445 | -0.94(-2.60%) |
Dec 17, 2021 | 35.02 | 37.25 | 34.10 | 36.20 | 1,823,631 | +0.08(+0.22%) |
Dec 16, 2021 | 37.75 | 38.47 | 35.67 | 36.12 | 1,860,607 | -1.08(-2.90%) |
Dec 15, 2021 | 36.21 | 37.83 | 34.85 | 37.20 | 1,091,919 | +0.64(+1.75%) |
Dec 14, 2021 | 35.35 | 36.86 | 34.60 | 36.56 | 1,720,919 | +0.54(+1.50%) |
Dec 13, 2021 | 37.87 | 38.02 | 35.51 | 36.02 | 2,012,372 | -2.26(-5.90%) |
Dec 10, 2021 | 39.55 | 40.18 | 37.56 | 38.28 | 1,496,642 | -1.13(-2.87%) |
Dec 09, 2021 | 41.95 | 42.50 | 39.20 | 39.41 | 1,231,346 | -2.40(-5.74%) |
Dec 08, 2021 | 43.11 | 43.80 | 41.31 | 41.81 | 1,078,487 | -0.58(-1.37%) |
Dec 07, 2021 | 41.17 | 43.17 | 40.60 | 42.39 | 1,600,734 | +2.24(+5.58%) |
Dec 06, 2021 | 36.95 | 40.58 | 36.21 | 40.15 | 1,763,841 | +3.35(+9.10%) |
Dec 03, 2021 | 38.75 | 39.95 | 36.01 | 36.80 | 2,388,839 | -1.95(-5.03%) |
Dec 02, 2021 | 39.29 | 39.29 | 37.14 | 38.75 | 1,905,898 | -0.30(-0.77%) |
Dec 01, 2021 | 40.80 | 41.40 | 38.83 | 39.05 | 1,900,268 | -1.11(-2.76%) |
Nov 30, 2021 | 41.26 | 41.99 | 39.21 | 40.16 | 2,145,224 | -2.09(-4.95%) |
Nov 29, 2021 | 43.73 | 43.89 | 41.71 | 42.25 | 1,608,740 | -0.86(-1.99%) |
Nov 26, 2021 | 44.00 | 44.00 | 41.15 | 43.11 | 1,446,650 | -2.60(-5.69%) |
Nov 24, 2021 | 42.00 | 46.35 | 42.00 | 45.71 | 1,907,758 | +3.22(+7.58%) |
Nov 23, 2021 | 42.16 | 45.79 | 41.30 | 42.49 | 2,366,776 | -0.07(-0.16%) |
Nov 22, 2021 | 45.19 | 45.45 | 41.10 | 42.56 | 2,242,866 | -2.38(-5.30%) |
Nov 19, 2021 | 48.39 | 48.97 | 42.21 | 44.94 | 3,758,613 | -0.06(-0.13%) |
Nov 18, 2021 | 50.10 | 45.59 | 44.95 | 45.00 | 3,128,149 | -6.45(-12.54%) |
Nov 17, 2021 | 43.05 | 55.87 | 43.05 | 51.45 | 7,950,631 | +5.84(+12.80%) |
Nov 16, 2021 | 39.40 | 46.70 | 39.30 | 45.61 | 8,893,305 | +9.18(+25.20%) |
Nov 15, 2021 | 37.75 | 38.72 | 36.10 | 36.43 | 2,112,237 | -0.77(-2.07%) |
Nov 12, 2021 | 37.55 | 37.68 | 35.85 | 37.20 | 662,720 | +0.19(+0.51%) |
Nov 11, 2021 | 37.52 | 37.79 | 35.55 | 37.01 | 765,719 | -0.18(-0.48%) |
Nov 10, 2021 | 37.43 | 37.19 | 782,840 | -0.66(-1.74%) | ||
Nov 09, 2021 | 38.21 | 39.42 | 37.51 | 37.85 | 1,066,124 | -0.39(-1.02%) |
Nov 08, 2021 | 39.48 | 39.55 | 36.90 | 38.24 | 2,049,037 | -0.95(-2.42%) |
Nov 05, 2021 | 38.08 | 39.80 | 37.89 | 39.19 | 1,037,441 | +1.56(+4.15%) |
Nov 04, 2021 | 38.65 | 38.70 | 36.19 | 37.63 | 1,198,619 | -0.82(-2.13%) |
Nov 03, 2021 | 35.41 | 38.76 | 35.33 | 38.45 | 1,599,892 | +3.04(+8.59%) |
Nov 02, 2021 | 36.77 | 36.96 | 35.21 | 35.41 | 542,598 | -1.17(-3.20%) |