Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 23.45 | 27.16 | 25.54 | 7,658 | +1.78(+7.48%) | |
Jan 28, 2022 | 23.84 | 24.94 | 22.39 | 23.76 | 6,745 | -0.07(-0.31%) |
Jan 27, 2022 | 24.85 | 25.55 | 21.70 | 23.84 | 4,749 | -0.66(-2.70%) |
Jan 26, 2022 | 25.20 | 25.28 | 23.10 | 24.50 | 9,594 | +0.83(+3.52%) |
Jan 25, 2022 | 24.02 | 24.50 | 22.96 | 23.66 | 4,640 | -0.84(-3.43%) |
Jan 24, 2022 | 22.75 | 24.86 | 21.39 | 24.50 | 22,127 | -0.76(-3.01%) |
Jan 21, 2022 | 27.30 | 27.65 | 24.87 | 25.26 | 16,399 | -2.37(-8.59%) |
Jan 20, 2022 | 27.65 | 29.40 | 26.95 | 27.64 | 6,127 | +0.20(+0.71%) |
Jan 19, 2022 | 28.35 | 28.70 | 27.30 | 27.44 | 7,981 | -0.77(-2.73%) |
Jan 18, 2022 | 29.40 | 30.43 | 28.05 | 28.21 | 7,291 | -1.42(-4.81%) |
Jan 14, 2022 | 29.63 | 0 | -0.79(-2.61%) | |||
Jan 13, 2022 | 29.75 | 31.36 | 29.75 | 30.43 | 6,734 | +0.33(+1.09%) |
Jan 12, 2022 | 29.75 | 31.76 | 29.71 | 30.10 | 10,174 | +0.42(+1.43%) |
Jan 11, 2022 | 29.05 | 30.44 | 28.35 | 29.68 | 5,692 | +0.42(+1.45%) |
Jan 10, 2022 | 28.70 | 30.79 | 28.00 | 29.25 | 18,820 | -0.83(-2.76%) |
Jan 07, 2022 | 30.45 | 32.19 | 29.40 | 30.08 | 4,626 | -0.29(-0.96%) |
Jan 06, 2022 | 32.20 | 32.36 | 30.10 | 30.37 | 7,835 | -2.17(-6.67%) |
Jan 05, 2022 | 33.95 | 33.95 | 31.57 | 32.54 | 13,788 | -1.02(-3.04%) |
Jan 04, 2022 | 32.55 | 33.95 | 31.50 | 33.56 | 22,012 | +2.07(+6.58%) |
Jan 03, 2022 | 28.52 | 31.66 | 27.74 | 31.49 | 24,507 | +2.80(+9.75%) |
Dec 31, 2021 | 27.59 | 30.10 | 27.48 | 28.70 | 13,114 | +0.59(+2.10%) |
Dec 30, 2021 | 26.27 | 28.70 | 26.25 | 28.11 | 13,323 | +1.00(+3.68%) |
Dec 29, 2021 | 29.05 | 30.80 | 26.95 | 27.11 | 70,166 | -1.94(-6.68%) |
Dec 28, 2021 | 29.40 | 30.10 | 28.21 | 29.05 | 19,925 | -0.31(-1.07%) |
Dec 27, 2021 | 31.15 | 31.30 | 28.82 | 29.36 | 10,910 | -0.57(-1.91%) |
Dec 23, 2021 | 29.49 | 30.62 | 29.39 | 29.93 | 6,338 | +0.18(+0.60%) |
Dec 22, 2021 | 30.72 | 30.80 | 29.09 | 29.75 | 10,769 | -1.02(-3.32%) |
Dec 21, 2021 | 30.06 | 31.81 | 28.74 | 30.78 | 7,552 | +0.70(+2.33%) |
Dec 20, 2021 | 28.00 | 30.27 | 27.68 | 30.08 | 9,173 | +1.38(+4.79%) |
Dec 17, 2021 | 29.40 | 30.62 | 28.00 | 28.70 | 20,012 | -0.60(-2.03%) |
Dec 16, 2021 | 30.10 | 30.45 | 28.88 | 29.30 | 7,150 | -0.78(-2.58%) |
Dec 15, 2021 | 29.75 | 30.78 | 28.35 | 30.07 | 25,399 | -1.77(-5.57%) |
Dec 14, 2021 | 31.92 | 36.40 | 30.86 | 31.85 | 67,025 | -1.06(-3.21%) |
Dec 13, 2021 | 33.25 | 33.88 | 31.75 | 32.90 | 5,451 | -0.60(-1.80%) |
Dec 10, 2021 | 35.00 | 35.35 | 33.25 | 33.51 | 4,823 | -0.74(-2.17%) |
Dec 09, 2021 | 35.35 | 36.40 | 33.95 | 34.25 | 9,707 | -1.80(-5.00%) |
Dec 08, 2021 | 33.95 | 36.05 | 33.96 | 36.05 | 7,953 | +1.63(+4.73%) |
Dec 07, 2021 | 34.30 | 35.00 | 33.60 | 34.42 | 5,039 | +0.65(+1.92%) |
Dec 06, 2021 | 30.80 | 34.30 | 29.75 | 33.77 | 34,045 | +2.96(+9.62%) |
Dec 03, 2021 | 33.25 | 33.25 | 30.80 | 30.81 | 13,012 | -2.51(-7.52%) |
Dec 02, 2021 | 33.60 | 34.60 | 32.82 | 33.32 | 10,174 | -0.63(-1.86%) |
Dec 01, 2021 | 36.05 | 36.05 | 33.32 | 33.95 | 15,821 | -1.75(-4.91%) |
Nov 30, 2021 | 36.75 | 37.10 | 35.00 | 35.70 | 11,968 | -1.05(-2.86%) |
Nov 29, 2021 | 36.75 | 37.10 | 35.70 | 36.75 | 10,751 | -0.52(-1.41%) |
Nov 26, 2021 | 36.40 | 37.45 | 36.05 | 37.27 | 4,469 | -0.52(-1.39%) |
Nov 24, 2021 | 35.70 | 37.80 | 35.00 | 37.80 | 16,133 | +2.10(+5.88%) |
Nov 23, 2021 | 37.45 | 39.21 | 35.70 | 35.70 | 25,455 | -2.80(-7.27%) |
Nov 22, 2021 | 39.55 | 40.25 | 37.45 | 38.50 | 19,459 | -2.10(-5.17%) |
Nov 19, 2021 | 39.55 | 41.65 | 39.20 | 40.60 | 16,744 | +0.35(+0.87%) |
Nov 18, 2021 | 42.00 | 40.25 | 39.90 | 40.25 | 31,408 | -2.45(-5.74%) |
Nov 17, 2021 | 44.45 | 44.80 | 40.95 | 42.70 | 29,309 | -2.10(-4.69%) |
Nov 16, 2021 | 44.10 | 45.15 | 43.05 | 44.80 | 16,900 | +0.35(+0.79%) |
Nov 15, 2021 | 45.50 | 45.85 | 43.40 | 44.45 | 27,516 | -0.70(-1.55%) |
Nov 12, 2021 | 44.80 | 45.85 | 44.45 | 45.15 | 19,598 | +0.35(+0.78%) |
Nov 11, 2021 | 43.75 | 46.20 | 43.05 | 44.80 | 15,690 | +1.40(+3.23%) |
Nov 10, 2021 | 45.15 | 43.40 | 31,315 | -3.15(-6.77%) | ||
Nov 09, 2021 | 48.65 | 49.32 | 45.50 | 46.55 | 65,955 | -2.80(-5.67%) |
Nov 08, 2021 | 49.00 | 50.75 | 48.30 | 49.35 | 57,897 | -0.70(-1.40%) |
Nov 05, 2021 | 52.15 | 52.50 | 48.65 | 50.05 | 48,886 | -1.40(-2.72%) |
Nov 04, 2021 | 50.40 | 54.25 | 48.29 | 51.45 | 111,555 | +1.05(+2.08%) |
Nov 03, 2021 | 45.85 | 50.40 | 44.80 | 50.40 | 139,397 | +4.20(+9.09%) |
Nov 02, 2021 | 47.25 | 47.25 | 44.80 | 46.20 | 75,529 | -1.05(-2.22%) |