Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.84 | 17.03 | 2,593,659 | +0.14(+0.80%) | ||
Jan 28, 2022 | 15.01 | 16.94 | 14.72 | 16.89 | 2,611,584 | +1.81(+12.04%) |
Jan 27, 2022 | 13.95 | 15.88 | 13.70 | 15.08 | 9,828,811 | -6.00(-28.46%) |
Jan 26, 2022 | 22.61 | 22.98 | 20.96 | 21.08 | 704,364 | -0.86(-3.92%) |
Jan 25, 2022 | 21.98 | 22.50 | 21.23 | 21.94 | 679,761 | -0.57(-2.53%) |
Jan 24, 2022 | 20.74 | 22.75 | 20.20 | 22.51 | 818,691 | +1.27(+5.98%) |
Jan 21, 2022 | 22.03 | 22.39 | 21.24 | 21.24 | 518,490 | -0.99(-4.45%) |
Jan 20, 2022 | 23.37 | 24.01 | 22.20 | 22.23 | 476,614 | -0.96(-4.14%) |
Jan 19, 2022 | 23.41 | 23.64 | 22.75 | 23.19 | 585,951 | -0.09(-0.39%) |
Jan 18, 2022 | 23.72 | 24.28 | 23.24 | 23.28 | 516,845 | -0.73(-3.04%) |
Jan 14, 2022 | 24.01 | 0 | -1.39(-5.47%) | |||
Jan 13, 2022 | 25.10 | 26.03 | 24.98 | 25.40 | 585,381 | +0.56(+2.25%) |
Jan 12, 2022 | 24.71 | 25.16 | 24.48 | 24.84 | 605,983 | +0.14(+0.57%) |
Jan 11, 2022 | 24.81 | 25.07 | 24.38 | 24.70 | 539,598 | -0.17(-0.68%) |
Jan 10, 2022 | 24.09 | 24.91 | 23.46 | 24.87 | 938,008 | +0.61(+2.51%) |
Jan 07, 2022 | 24.50 | 25.08 | 24.13 | 24.26 | 727,368 | -0.27(-1.10%) |
Jan 06, 2022 | 24.20 | 25.10 | 24.13 | 24.53 | 906,605 | +0.39(+1.62%) |
Jan 05, 2022 | 24.37 | 24.90 | 24.01 | 24.14 | 1,467,427 | -0.10(-0.41%) |
Jan 04, 2022 | 23.89 | 24.34 | 23.60 | 24.24 | 1,066,775 | +0.29(+1.21%) |
Jan 03, 2022 | 23.56 | 24.12 | 23.25 | 23.95 | 1,023,332 | +0.58(+2.48%) |
Dec 31, 2021 | 23.69 | 23.93 | 23.27 | 23.37 | 569,922 | -0.30(-1.27%) |
Dec 30, 2021 | 23.24 | 23.99 | 23.24 | 23.67 | 759,486 | +0.43(+1.85%) |
Dec 29, 2021 | 23.05 | 23.55 | 22.78 | 23.24 | 889,253 | +0.23(+1.00%) |
Dec 28, 2021 | 23.44 | 23.75 | 22.72 | 23.01 | 800,951 | -0.25(-1.07%) |
Dec 27, 2021 | 22.55 | 23.64 | 22.23 | 23.26 | 858,745 | +0.81(+3.61%) |
Dec 23, 2021 | 22.57 | 22.71 | 21.88 | 22.45 | 610,227 | +0.19(+0.85%) |
Dec 22, 2021 | 22.70 | 22.83 | 22.01 | 22.26 | 902,317 | -0.36(-1.59%) |
Dec 21, 2021 | 22.27 | 22.83 | 21.87 | 22.62 | 1,479,726 | +0.66(+3.01%) |
Dec 20, 2021 | 21.96 | 22.10 | 20.95 | 21.96 | 1,213,374 | +0.12(+0.55%) |
Dec 17, 2021 | 21.92 | 22.15 | 21.28 | 21.84 | 979,151 | -0.15(-0.68%) |
Dec 16, 2021 | 22.69 | 22.80 | 21.85 | 21.99 | 1,045,491 | -0.24(-1.08%) |
Dec 15, 2021 | 22.31 | 22.41 | 21.44 | 22.23 | 1,164,029 | -0.02(-0.09%) |
Dec 14, 2021 | 22.25 | 22.57 | 21.82 | 22.25 | 1,182,984 | -0.44(-1.94%) |
Dec 13, 2021 | 23.51 | 23.85 | 22.39 | 22.69 | 1,166,164 | -0.81(-3.45%) |
Dec 10, 2021 | 24.95 | 24.95 | 23.35 | 23.50 | 1,027,380 | -1.28(-5.15%) |
Dec 09, 2021 | 26.22 | 26.49 | 24.67 | 24.78 | 690,828 | -1.60(-6.08%) |
Dec 08, 2021 | 27.22 | 27.27 | 26.35 | 26.38 | 322,196 | -0.87(-3.21%) |
Dec 07, 2021 | 27.93 | 28.00 | 27.16 | 27.25 | 288,654 | +0.30(+1.11%) |
Dec 06, 2021 | 26.58 | 27.41 | 25.29 | 26.96 | 476,207 | +0.43(+1.61%) |
Dec 03, 2021 | 26.45 | 27.18 | 26.07 | 26.53 | 533,458 | -0.27(-0.99%) |
Dec 02, 2021 | 27.02 | 27.41 | 26.18 | 26.79 | 660,559 | -0.37(-1.35%) |
Dec 01, 2021 | 30.33 | 30.78 | 27.15 | 27.16 | 703,425 | -2.62(-8.80%) |
Nov 30, 2021 | 31.31 | 31.82 | 29.77 | 29.78 | 440,994 | -1.85(-5.85%) |
Nov 29, 2021 | 32.58 | 32.92 | 31.49 | 31.63 | 419,147 | -0.88(-2.71%) |
Nov 26, 2021 | 31.16 | 32.84 | 30.69 | 32.51 | 419,621 | +0.63(+1.98%) |
Nov 24, 2021 | 31.72 | 32.16 | 31.31 | 31.88 | 457,004 | -0.27(-0.84%) |
Nov 23, 2021 | 33.77 | 33.77 | 31.91 | 32.15 | 615,199 | -1.82(-5.36%) |
Nov 22, 2021 | 34.08 | 34.45 | 33.37 | 33.97 | 594,495 | +0.03(+0.09%) |
Nov 19, 2021 | 33.87 | 34.18 | 33.26 | 33.94 | 686,966 | -0.07(-0.21%) |
Nov 18, 2021 | 34.75 | 34.04 | 33.93 | 34.01 | 324,913 | -0.45(-1.31%) |
Nov 17, 2021 | 35.09 | 35.49 | 34.20 | 34.46 | 351,437 | -0.60(-1.71%) |
Nov 16, 2021 | 35.14 | 35.49 | 35.02 | 35.06 | 520,915 | -0.20(-0.57%) |
Nov 15, 2021 | 35.49 | 35.53 | 34.94 | 35.26 | 359,886 | +0.08(+0.23%) |
Nov 12, 2021 | 35.44 | 35.46 | 34.72 | 35.18 | 178,180 | -0.03(-0.09%) |
Nov 11, 2021 | 34.14 | 35.53 | 34.14 | 35.21 | 261,993 | +1.26(+3.71%) |
Nov 10, 2021 | 34.11 | 33.95 | 436,158 | -0.55(-1.59%) | ||
Nov 09, 2021 | 34.35 | 34.93 | 34.13 | 34.50 | 321,649 | +0.01(+0.03%) |
Nov 08, 2021 | 35.20 | 35.72 | 34.39 | 34.49 | 272,830 | -0.78(-2.21%) |
Nov 05, 2021 | 34.64 | 35.39 | 34.59 | 35.27 | 274,093 | +0.98(+2.86%) |
Nov 04, 2021 | 34.14 | 34.74 | 33.99 | 34.29 | 266,711 | +0.25(+0.73%) |
Nov 03, 2021 | 32.27 | 34.12 | 32.27 | 34.04 | 413,323 | +2.01(+6.28%) |
Nov 02, 2021 | 31.51 | 32.07 | 31.24 | 32.03 | 221,501 | +0.34(+1.07%) |