Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 26.75 | 30.50 | 30.25 | 3,192 | +3.50(+13.08%) | |
Jan 28, 2022 | 26.50 | 27.50 | 25.50 | 26.75 | 2,904 | +0.50(+1.90%) |
Jan 27, 2022 | 27.75 | 29.00 | 25.75 | 26.25 | 4,438 | -1.00(-3.67%) |
Jan 26, 2022 | 28.25 | 29.75 | 25.75 | 27.25 | 4,627 | -1.25(-4.39%) |
Jan 25, 2022 | 29.50 | 29.50 | 27.75 | 28.50 | 3,711 | -1.00(-3.39%) |
Jan 24, 2022 | 30.00 | 30.75 | 23.02 | 29.50 | 18,472 | -1.25(-4.07%) |
Jan 21, 2022 | 31.75 | 33.00 | 30.24 | 30.75 | 6,478 | -1.25(-3.91%) |
Jan 20, 2022 | 32.00 | 33.00 | 31.75 | 32.00 | 3,827 | -0.25(-0.78%) |
Jan 19, 2022 | 31.25 | 33.50 | 30.74 | 32.25 | 6,668 | +2.00(+6.61%) |
Jan 18, 2022 | 31.00 | 31.25 | 30.00 | 30.25 | 3,671 | -0.75(-2.42%) |
Jan 14, 2022 | 31.00 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 32.25 | 32.25 | 30.25 | 31.00 | 3,740 | -0.50(-1.59%) |
Jan 12, 2022 | 32.75 | 32.75 | 30.75 | 31.50 | 3,643 | -1.00(-3.08%) |
Jan 11, 2022 | 31.00 | 33.25 | 30.50 | 32.50 | 3,168 | +2.00(+6.56%) |
Jan 10, 2022 | 31.50 | 32.25 | 30.00 | 30.50 | 4,422 | -1.50(-4.69%) |
Jan 07, 2022 | 32.50 | 32.77 | 31.36 | 32.00 | 3,249 | -0.25(-0.78%) |
Jan 06, 2022 | 34.50 | 34.50 | 31.25 | 32.25 | 5,962 | -1.00(-3.01%) |
Jan 05, 2022 | 35.25 | 35.71 | 32.75 | 33.25 | 7,191 | -0.75(-2.21%) |
Jan 04, 2022 | 35.00 | 35.00 | 33.00 | 34.00 | 3,708 | +0.00(+0.00%) |
Jan 03, 2022 | 34.50 | 35.35 | 33.50 | 34.00 | 4,154 | +1.25(+3.82%) |
Dec 31, 2021 | 33.00 | 34.50 | 32.62 | 32.75 | 6,894 | -0.75(-2.24%) |
Dec 30, 2021 | 32.75 | 34.50 | 32.75 | 33.50 | 3,501 | +0.50(+1.52%) |
Dec 29, 2021 | 33.75 | 34.25 | 32.50 | 33.00 | 7,364 | -0.75(-2.22%) |
Dec 28, 2021 | 35.25 | 35.58 | 33.25 | 33.75 | 6,166 | -1.50(-4.26%) |
Dec 27, 2021 | 37.50 | 37.50 | 35.00 | 35.25 | 5,289 | -2.25(-6.00%) |
Dec 23, 2021 | 36.75 | 37.50 | 36.20 | 37.50 | 2,925 | +0.50(+1.35%) |
Dec 22, 2021 | 36.50 | 37.50 | 35.75 | 37.00 | 3,025 | +0.25(+0.68%) |
Dec 21, 2021 | 35.75 | 37.75 | 35.50 | 36.75 | 4,128 | +1.50(+4.26%) |
Dec 20, 2021 | 35.50 | 36.25 | 35.00 | 35.25 | 3,077 | -1.12(-3.09%) |
Dec 17, 2021 | 35.25 | 37.00 | 34.12 | 36.38 | 6,385 | +0.38(+1.04%) |
Dec 16, 2021 | 38.00 | 38.50 | 35.00 | 36.00 | 4,542 | -1.00(-2.70%) |
Dec 15, 2021 | 35.00 | 38.00 | 33.25 | 37.00 | 7,939 | +2.50(+7.25%) |
Dec 14, 2021 | 35.25 | 36.25 | 32.50 | 34.50 | 13,082 | -1.25(-3.50%) |
Dec 13, 2021 | 37.50 | 38.25 | 35.25 | 35.75 | 8,299 | -1.75(-4.67%) |
Dec 10, 2021 | 39.75 | 40.50 | 37.00 | 37.50 | 11,882 | -1.00(-2.60%) |
Dec 09, 2021 | 39.00 | 41.00 | 38.00 | 38.50 | 5,308 | -1.50(-3.75%) |
Dec 08, 2021 | 38.75 | 40.75 | 38.00 | 40.00 | 5,258 | +0.75(+1.91%) |
Dec 07, 2021 | 38.25 | 39.75 | 37.00 | 39.25 | 9,155 | +2.25(+6.08%) |
Dec 06, 2021 | 36.50 | 38.00 | 35.62 | 37.00 | 8,521 | +0.25(+0.68%) |
Dec 03, 2021 | 39.25 | 41.25 | 36.00 | 36.75 | 60,865 | -0.50(-1.34%) |
Dec 02, 2021 | 40.75 | 41.50 | 36.00 | 37.25 | 23,493 | -3.50(-8.59%) |
Dec 01, 2021 | 46.00 | 48.00 | 40.75 | 40.75 | 30,330 | -6.75(-14.21%) |
Nov 30, 2021 | 47.50 | 51.50 | 47.50 | 47.50 | 31,016 | -2.25(-4.52%) |
Nov 29, 2021 | 43.75 | 54.50 | 43.08 | 49.75 | 178,832 | +7.75(+18.45%) |
Nov 26, 2021 | 40.00 | 43.00 | 39.75 | 42.00 | 8,072 | -0.25(-0.59%) |
Nov 24, 2021 | 44.00 | 44.00 | 40.75 | 42.25 | 19,934 | -2.00(-4.52%) |
Nov 23, 2021 | 44.50 | 46.50 | 42.75 | 44.25 | 51,358 | -0.25(-0.56%) |
Nov 22, 2021 | 43.25 | 47.25 | 42.50 | 44.50 | 33,253 | -1.00(-2.20%) |
Nov 19, 2021 | 41.25 | 48.75 | 40.28 | 45.50 | 87,921 | +1.00(+2.25%) |
Nov 18, 2021 | 41.75 | 44.50 | 43.25 | 44.50 | 273,317 | -4.25(-8.72%) |
Nov 17, 2021 | 35.75 | 59.25 | 35.75 | 48.75 | 5,666,578 | +13.75(+39.29%) |
Nov 16, 2021 | 34.00 | 35.25 | 34.00 | 35.00 | 4,301 | +1.50(+4.48%) |
Nov 15, 2021 | 34.50 | 34.75 | 33.25 | 33.50 | 5,411 | -1.50(-4.29%) |
Nov 12, 2021 | 33.50 | 35.25 | 33.25 | 35.00 | 7,547 | +1.50(+4.48%) |
Nov 11, 2021 | 33.00 | 33.50 | 31.36 | 33.50 | 17,416 | +0.00(+0.00%) |
Nov 10, 2021 | 35.00 | 33.50 | 16,808 | -1.50(-4.29%) | ||
Nov 09, 2021 | 37.00 | 37.50 | 35.00 | 35.00 | 13,078 | -3.00(-7.89%) |
Nov 08, 2021 | 36.75 | 38.00 | 36.50 | 38.00 | 7,946 | +1.25(+3.40%) |
Nov 05, 2021 | 38.00 | 38.00 | 35.75 | 36.75 | 12,219 | -1.00(-2.65%) |
Nov 04, 2021 | 38.75 | 38.75 | 37.00 | 37.75 | 6,186 | -0.75(-1.95%) |
Nov 03, 2021 | 38.00 | 38.50 | 37.25 | 38.50 | 15,770 | +0.75(+1.99%) |
Nov 02, 2021 | 38.75 | 38.75 | 36.50 | 37.75 | 15,142 | -1.25(-3.21%) |