Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.20 | 26.92 | 26.89 | 1,886,116 | +1.63(+6.45%) | |
Jan 28, 2022 | 24.22 | 25.29 | 23.11 | 25.26 | 1,153,446 | +1.12(+4.64%) |
Jan 27, 2022 | 25.93 | 26.39 | 23.80 | 24.14 | 1,046,118 | -1.32(-5.18%) |
Jan 26, 2022 | 25.95 | 26.97 | 24.77 | 25.46 | 1,538,678 | +0.12(+0.47%) |
Jan 25, 2022 | 24.95 | 25.85 | 24.31 | 25.34 | 1,166,263 | -0.27(-1.05%) |
Jan 24, 2022 | 24.27 | 25.73 | 22.40 | 25.61 | 2,401,455 | +0.55(+2.19%) |
Jan 21, 2022 | 25.67 | 26.33 | 24.40 | 25.06 | 2,499,445 | -1.58(-5.93%) |
Jan 20, 2022 | 30.00 | 30.00 | 26.50 | 26.64 | 2,718,442 | -2.85(-9.66%) |
Jan 19, 2022 | 32.00 | 33.00 | 29.44 | 29.49 | 1,981,403 | -1.21(-3.94%) |
Jan 18, 2022 | 32.68 | 32.91 | 30.45 | 30.70 | 1,601,771 | -1.80(-5.54%) |
Jan 14, 2022 | 32.50 | 0 | -0.81(-2.43%) | |||
Jan 13, 2022 | 32.95 | 36.29 | 32.68 | 33.31 | 2,107,403 | +0.96(+2.97%) |
Jan 12, 2022 | 34.29 | 34.42 | 32.06 | 32.35 | 1,494,137 | -1.85(-5.41%) |
Jan 11, 2022 | 33.90 | 34.66 | 33.25 | 34.20 | 820,598 | -0.31(-0.90%) |
Jan 10, 2022 | 36.29 | 36.53 | 33.15 | 34.51 | 1,498,189 | -2.09(-5.71%) |
Jan 07, 2022 | 39.08 | 40.07 | 36.53 | 36.60 | 1,431,491 | -2.52(-6.44%) |
Jan 06, 2022 | 37.38 | 39.47 | 35.88 | 39.12 | 886,187 | +1.97(+5.30%) |
Jan 05, 2022 | 38.87 | 40.34 | 37.05 | 37.15 | 1,645,699 | -1.81(-4.65%) |
Jan 04, 2022 | 37.05 | 39.18 | 35.61 | 38.96 | 1,503,516 | +1.91(+5.16%) |
Jan 03, 2022 | 36.81 | 37.49 | 36.16 | 37.05 | 889,999 | +0.64(+1.76%) |
Dec 31, 2021 | 36.10 | 36.99 | 36.02 | 36.41 | 529,253 | +0.14(+0.39%) |
Dec 30, 2021 | 36.30 | 37.37 | 35.87 | 36.27 | 610,004 | +0.00(+0.00%) |
Dec 29, 2021 | 36.29 | 36.85 | 35.80 | 36.27 | 338,068 | -0.16(-0.44%) |
Dec 28, 2021 | 37.00 | 37.95 | 36.35 | 36.43 | 623,585 | -0.49(-1.33%) |
Dec 27, 2021 | 37.68 | 37.72 | 36.31 | 36.92 | 479,514 | -0.80(-2.12%) |
Dec 23, 2021 | 36.24 | 38.13 | 35.75 | 37.72 | 885,715 | +1.19(+3.26%) |
Dec 22, 2021 | 35.12 | 36.70 | 34.71 | 36.53 | 797,942 | +1.37(+3.90%) |
Dec 21, 2021 | 34.80 | 35.52 | 34.00 | 35.16 | 1,381,299 | +0.58(+1.68%) |
Dec 20, 2021 | 33.64 | 35.44 | 32.87 | 34.58 | 1,418,024 | +0.20(+0.58%) |
Dec 17, 2021 | 33.87 | 35.94 | 33.14 | 34.38 | 6,686,609 | +0.44(+1.30%) |
Dec 16, 2021 | 34.95 | 35.17 | 33.38 | 33.94 | 1,169,254 | -0.81(-2.33%) |
Dec 15, 2021 | 33.05 | 34.89 | 31.66 | 34.75 | 1,968,753 | +1.58(+4.76%) |
Dec 14, 2021 | 33.27 | 33.89 | 32.26 | 33.17 | 1,294,432 | -0.79(-2.33%) |
Dec 13, 2021 | 33.94 | 35.11 | 33.32 | 33.96 | 1,126,239 | +0.42(+1.25%) |
Dec 10, 2021 | 35.24 | 35.79 | 33.37 | 33.54 | 1,007,924 | -1.48(-4.23%) |
Dec 09, 2021 | 36.46 | 37.11 | 34.84 | 35.02 | 1,011,425 | -1.58(-4.32%) |
Dec 08, 2021 | 36.60 | 36.83 | 35.30 | 36.60 | 1,315,651 | +0.45(+1.24%) |
Dec 07, 2021 | 35.94 | 37.22 | 35.55 | 36.15 | 1,132,327 | +1.12(+3.20%) |
Dec 06, 2021 | 34.50 | 35.43 | 33.06 | 35.03 | 1,080,489 | +0.37(+1.07%) |
Dec 03, 2021 | 37.54 | 37.54 | 34.46 | 34.66 | 1,225,792 | -2.40(-6.48%) |
Dec 02, 2021 | 35.25 | 37.80 | 34.61 | 37.06 | 1,492,853 | +1.58(+4.45%) |
Dec 01, 2021 | 36.54 | 38.95 | 35.44 | 35.48 | 2,292,076 | -0.80(-2.21%) |
Nov 30, 2021 | 36.44 | 37.38 | 34.01 | 36.28 | 1,969,142 | -0.62(-1.68%) |
Nov 29, 2021 | 36.51 | 37.60 | 35.98 | 36.90 | 1,316,206 | +0.62(+1.71%) |
Nov 26, 2021 | 38.00 | 38.95 | 35.68 | 36.28 | 1,248,904 | -2.60(-6.69%) |
Nov 24, 2021 | 38.76 | 39.55 | 38.21 | 38.88 | 745,460 | -0.31(-0.79%) |
Nov 23, 2021 | 38.88 | 39.40 | 36.82 | 39.19 | 1,083,297 | -0.18(-0.46%) |
Nov 22, 2021 | 39.37 | 41.83 | 38.35 | 39.37 | 2,261,124 | -0.23(-0.58%) |
Nov 19, 2021 | 39.53 | 40.95 | 38.95 | 39.60 | 1,380,290 | +0.13(+0.33%) |
Nov 18, 2021 | 39.38 | 39.67 | 38.40 | 39.47 | 1,114,918 | -0.05(-0.13%) |
Nov 17, 2021 | 38.48 | 39.84 | 38.32 | 39.52 | 1,517,748 | +0.91(+2.36%) |
Nov 16, 2021 | 39.42 | 39.99 | 38.08 | 38.61 | 1,724,965 | -1.15(-2.89%) |
Nov 15, 2021 | 39.53 | 40.22 | 38.86 | 39.76 | 1,263,890 | +0.11(+0.28%) |
Nov 12, 2021 | 38.71 | 39.75 | 38.32 | 39.65 | 1,211,888 | +1.04(+2.69%) |
Nov 11, 2021 | 37.99 | 39.32 | 37.80 | 38.61 | 814,137 | +0.62(+1.63%) |
Nov 10, 2021 | 39.01 | 37.99 | 2,717,313 | -0.03(-0.08%) | ||
Nov 09, 2021 | 39.42 | 39.46 | 37.43 | 38.02 | 1,242,585 | -1.35(-3.43%) |
Nov 08, 2021 | 39.75 | 40.13 | 38.34 | 39.37 | 1,219,110 | -0.78(-1.94%) |
Nov 05, 2021 | 39.38 | 40.50 | 38.09 | 40.15 | 1,598,650 | +1.38(+3.56%) |
Nov 04, 2021 | 39.81 | 40.39 | 38.00 | 38.77 | 1,523,863 | -0.22(-0.56%) |
Nov 03, 2021 | 37.20 | 39.15 | 36.53 | 38.99 | 1,918,638 | +1.99(+5.38%) |
Nov 02, 2021 | 36.61 | 37.39 | 35.64 | 37.00 | 1,297,715 | +0.59(+1.62%) |