Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 17.16 | 18.76 | 2,372,548 | +2.05(+12.27%) | ||
Jan 28, 2022 | 15.95 | 16.95 | 14.92 | 16.71 | 2,928,726 | +0.80(+5.03%) |
Jan 27, 2022 | 17.72 | 17.96 | 15.72 | 15.91 | 3,226,986 | -1.61(-9.19%) |
Jan 26, 2022 | 19.42 | 20.10 | 17.27 | 17.52 | 4,081,289 | -0.76(-4.16%) |
Jan 25, 2022 | 18.11 | 19.11 | 17.06 | 18.28 | 3,368,394 | -0.54(-2.87%) |
Jan 24, 2022 | 17.00 | 18.91 | 16.28 | 18.82 | 5,331,937 | -0.13(-0.69%) |
Jan 21, 2022 | 20.75 | 21.41 | 18.85 | 18.95 | 3,161,571 | -2.26(-10.66%) |
Jan 20, 2022 | 21.81 | 23.18 | 21.12 | 21.21 | 2,588,656 | -0.04(-0.19%) |
Jan 19, 2022 | 22.66 | 22.85 | 21.22 | 21.25 | 2,657,515 | -0.94(-4.24%) |
Jan 18, 2022 | 23.63 | 23.85 | 22.00 | 22.19 | 3,275,947 | -2.48(-10.05%) |
Jan 14, 2022 | 24.67 | 0 | -0.86(-3.37%) | |||
Jan 13, 2022 | 27.50 | 27.50 | 25.37 | 25.53 | 1,669,622 | -1.92(-6.99%) |
Jan 12, 2022 | 28.18 | 29.10 | 27.18 | 27.45 | 1,412,065 | -0.02(-0.08%) |
Jan 11, 2022 | 26.60 | 28.72 | 25.82 | 27.47 | 3,020,847 | +1.48(+5.70%) |
Jan 10, 2022 | 27.50 | 27.58 | 24.17 | 25.99 | 4,155,918 | -1.82(-6.54%) |
Jan 07, 2022 | 28.40 | 29.49 | 27.24 | 27.81 | 2,769,204 | -0.84(-2.93%) |
Jan 06, 2022 | 30.73 | 31.25 | 28.11 | 28.65 | 2,616,777 | -1.79(-5.88%) |
Jan 05, 2022 | 33.66 | 34.48 | 30.07 | 30.44 | 1,722,482 | -3.84(-11.20%) |
Jan 04, 2022 | 37.00 | 37.24 | 33.21 | 34.28 | 1,602,500 | -2.11(-5.80%) |
Jan 03, 2022 | 36.40 | 36.68 | 35.05 | 36.39 | 1,378,337 | +0.54(+1.51%) |
Dec 31, 2021 | 35.26 | 36.64 | 34.77 | 35.85 | 1,536,698 | +0.85(+2.43%) |
Dec 30, 2021 | 32.46 | 36.00 | 32.41 | 35.00 | 3,126,509 | +2.81(+8.73%) |
Dec 29, 2021 | 39.86 | 39.89 | 30.95 | 32.19 | 7,672,109 | -3.16(-8.94%) |
Dec 28, 2021 | 37.51 | 37.56 | 35.18 | 35.35 | 875,288 | -2.14(-5.71%) |
Dec 27, 2021 | 36.90 | 37.90 | 36.50 | 37.49 | 593,357 | +0.74(+2.01%) |
Dec 23, 2021 | 36.12 | 37.36 | 34.99 | 36.75 | 693,204 | +0.70(+1.94%) |
Dec 22, 2021 | 34.07 | 36.17 | 33.68 | 36.05 | 1,316,392 | +1.80(+5.26%) |
Dec 21, 2021 | 32.65 | 34.32 | 32.65 | 34.25 | 894,868 | +2.07(+6.43%) |
Dec 20, 2021 | 32.28 | 32.66 | 30.77 | 32.18 | 1,313,386 | -0.30(-0.92%) |
Dec 17, 2021 | 31.62 | 33.19 | 30.60 | 32.48 | 7,029,911 | +0.72(+2.27%) |
Dec 16, 2021 | 34.56 | 35.44 | 31.71 | 31.76 | 1,753,256 | -1.43(-4.31%) |
Dec 15, 2021 | 32.77 | 33.31 | 31.00 | 33.19 | 2,215,469 | +0.39(+1.19%) |
Dec 14, 2021 | 34.89 | 35.44 | 32.10 | 32.80 | 1,866,232 | -3.14(-8.74%) |
Dec 13, 2021 | 35.63 | 36.87 | 34.68 | 35.94 | 1,245,076 | +0.44(+1.24%) |
Dec 10, 2021 | 36.52 | 36.71 | 34.76 | 35.50 | 1,186,611 | +0.20(+0.57%) |
Dec 09, 2021 | 39.24 | 39.53 | 35.25 | 35.30 | 1,353,397 | -4.52(-11.35%) |
Dec 08, 2021 | 39.98 | 40.43 | 38.53 | 39.82 | 1,156,217 | -0.18(-0.45%) |
Dec 07, 2021 | 39.83 | 41.44 | 39.43 | 40.00 | 1,869,685 | +1.30(+3.36%) |
Dec 06, 2021 | 37.82 | 39.65 | 36.05 | 38.70 | 1,639,158 | +0.71(+1.87%) |
Dec 03, 2021 | 37.66 | 38.28 | 35.80 | 37.99 | 1,573,508 | +0.09(+0.24%) |
Dec 02, 2021 | 37.76 | 39.88 | 37.15 | 37.90 | 1,907,259 | +0.49(+1.31%) |
Dec 01, 2021 | 40.02 | 42.64 | 37.05 | 37.41 | 1,578,548 | -2.58(-6.45%) |
Nov 30, 2021 | 40.50 | 42.17 | 38.03 | 39.99 | 2,361,096 | -0.74(-1.82%) |
Nov 29, 2021 | 39.29 | 41.19 | 38.92 | 40.73 | 1,551,742 | +1.81(+4.65%) |
Nov 26, 2021 | 37.24 | 39.30 | 37.09 | 38.92 | 691,273 | +0.14(+0.36%) |
Nov 24, 2021 | 36.27 | 38.80 | 35.72 | 38.78 | 1,110,897 | +2.61(+7.22%) |
Nov 23, 2021 | 37.15 | 38.27 | 35.17 | 36.17 | 2,239,543 | -1.21(-3.24%) |
Nov 22, 2021 | 40.66 | 41.00 | 36.58 | 37.38 | 1,383,853 | -3.03(-7.50%) |
Nov 19, 2021 | 37.86 | 41.17 | 37.64 | 40.41 | 1,247,537 | +2.24(+5.87%) |
Nov 18, 2021 | 39.25 | 39.61 | 37.85 | 38.17 | 970,293 | -1.07(-2.73%) |
Nov 17, 2021 | 40.38 | 40.38 | 38.81 | 39.24 | 720,750 | -1.42(-3.49%) |
Nov 16, 2021 | 40.00 | 41.20 | 38.67 | 40.66 | 823,887 | +0.68(+1.70%) |
Nov 15, 2021 | 41.23 | 41.54 | 38.61 | 39.98 | 1,420,738 | -0.57(-1.41%) |
Nov 12, 2021 | 40.00 | 43.79 | 39.79 | 40.55 | 2,718,688 | +0.59(+1.48%) |
Nov 11, 2021 | 38.95 | 40.26 | 38.85 | 39.96 | 1,657,056 | +1.45(+3.77%) |
Nov 10, 2021 | 39.45 | 38.51 | 714,090 | -1.49(-3.73%) | ||
Nov 09, 2021 | 40.47 | 40.80 | 37.79 | 40.00 | 771,818 | +0.42(+1.06%) |
Nov 08, 2021 | 38.39 | 40.20 | 38.01 | 39.58 | 1,123,372 | +1.79(+4.74%) |
Nov 05, 2021 | 40.14 | 40.27 | 37.11 | 37.79 | 1,020,512 | -1.75(-4.43%) |
Nov 04, 2021 | 40.99 | 41.00 | 38.84 | 39.54 | 1,455,271 | -0.36(-0.90%) |
Nov 03, 2021 | 38.86 | 40.09 | 37.67 | 39.90 | 952,337 | +0.71(+1.81%) |
Nov 02, 2021 | 39.90 | 40.39 | 37.82 | 39.19 | 967,364 | -0.71(-1.78%) |