Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 24.47 | 27.45 | 27.23 | 13,969,308 | +2.76(+11.26%) | |
Jan 28, 2022 | 23.85 | 24.50 | 21.90 | 24.48 | 16,430,460 | +1.10(+4.69%) |
Jan 27, 2022 | 26.04 | 26.75 | 23.22 | 23.38 | 14,644,652 | -2.44(-9.43%) |
Jan 26, 2022 | 25.27 | 29.75 | 25.08 | 25.82 | 33,300,408 | +0.87(+3.48%) |
Jan 25, 2022 | 24.23 | 26.24 | 23.75 | 24.95 | 14,266,820 | -0.09(-0.36%) |
Jan 24, 2022 | 24.75 | 25.71 | 21.57 | 25.04 | 25,039,836 | -1.55(-5.84%) |
Jan 21, 2022 | 25.25 | 27.55 | 23.18 | 26.59 | 22,120,552 | +0.92(+3.59%) |
Jan 20, 2022 | 26.98 | 28.80 | 25.40 | 25.67 | 11,625,012 | -0.97(-3.66%) |
Jan 19, 2022 | 27.50 | 28.26 | 26.10 | 26.64 | 9,603,548 | -0.59(-2.15%) |
Jan 18, 2022 | 28.28 | 28.44 | 26.10 | 27.23 | 15,022,580 | -1.94(-6.64%) |
Jan 14, 2022 | 29.16 | 0 | -1.46(-4.76%) | |||
Jan 13, 2022 | 32.12 | 32.62 | 30.43 | 30.62 | 8,882,196 | -1.39(-4.36%) |
Jan 12, 2022 | 32.50 | 32.83 | 31.61 | 32.02 | 6,288,200 | -0.56(-1.72%) |
Jan 11, 2022 | 32.52 | 34.20 | 31.85 | 32.58 | 10,313,308 | -0.21(-0.65%) |
Jan 10, 2022 | 33.75 | 33.92 | 30.00 | 32.79 | 22,023,148 | -2.37(-6.73%) |
Jan 07, 2022 | 39.94 | 40.08 | 33.12 | 35.16 | 48,549,244 | +2.40(+7.32%) |
Jan 06, 2022 | 33.21 | 34.42 | 30.29 | 32.76 | 23,260,636 | +0.41(+1.28%) |
Jan 05, 2022 | 37.10 | 37.21 | 32.29 | 32.34 | 13,553,416 | -4.88(-13.12%) |
Jan 04, 2022 | 38.04 | 38.25 | 35.76 | 37.23 | 7,334,432 | -0.98(-2.57%) |
Jan 03, 2022 | 37.31 | 39.84 | 37.30 | 38.21 | 5,654,796 | +1.11(+3.00%) |
Dec 31, 2021 | 38.41 | 39.18 | 37.02 | 37.10 | 5,575,856 | -1.74(-4.47%) |
Dec 30, 2021 | 37.75 | 40.00 | 37.50 | 38.83 | 6,237,900 | +0.35(+0.91%) |
Dec 29, 2021 | 36.96 | 38.87 | 35.53 | 38.48 | 8,140,992 | +1.87(+5.10%) |
Dec 28, 2021 | 36.88 | 39.35 | 36.60 | 36.62 | 5,324,716 | -0.46(-1.25%) |
Dec 27, 2021 | 38.00 | 38.16 | 35.00 | 37.08 | 6,454,248 | -0.96(-2.52%) |
Dec 23, 2021 | 38.50 | 38.75 | 36.51 | 38.03 | 4,222,164 | -0.47(-1.21%) |
Dec 22, 2021 | 39.58 | 39.79 | 38.03 | 38.50 | 4,177,696 | -1.03(-2.61%) |
Dec 21, 2021 | 39.27 | 40.06 | 38.78 | 39.53 | 5,711,404 | +0.25(+0.62%) |
Dec 20, 2021 | 38.30 | 39.92 | 37.42 | 39.28 | 7,308,256 | +0.38(+0.96%) |
Dec 17, 2021 | 35.94 | 39.64 | 34.83 | 38.91 | 17,246,620 | +2.76(+7.64%) |
Dec 16, 2021 | 38.23 | 38.61 | 35.53 | 36.15 | 8,646,056 | -1.00(-2.69%) |
Dec 15, 2021 | 36.87 | 38.00 | 35.52 | 37.15 | 11,039,344 | +0.23(+0.61%) |
Dec 14, 2021 | 32.75 | 37.59 | 32.38 | 36.92 | 26,028,388 | +2.70(+7.90%) |
Dec 13, 2021 | 40.08 | 40.22 | 33.77 | 34.22 | 21,908,808 | -5.53(-13.92%) |
Dec 10, 2021 | 39.96 | 40.58 | 37.00 | 39.75 | 18,107,652 | +0.81(+2.09%) |
Dec 09, 2021 | 41.75 | 43.17 | 37.75 | 38.94 | 20,308,272 | -4.47(-10.30%) |
Dec 08, 2021 | 44.15 | 45.06 | 42.99 | 43.41 | 10,332,152 | -1.04(-2.34%) |
Dec 07, 2021 | 43.80 | 45.49 | 42.63 | 44.45 | 7,881,272 | +2.67(+6.40%) |
Dec 06, 2021 | 41.50 | 43.34 | 40.80 | 41.78 | 8,905,472 | -1.32(-3.06%) |
Dec 03, 2021 | 45.25 | 45.98 | 39.76 | 43.10 | 16,387,760 | -2.29(-5.05%) |
Dec 02, 2021 | 46.25 | 46.86 | 43.27 | 45.39 | 8,344,144 | +0.43(+0.96%) |
Dec 01, 2021 | 49.85 | 50.03 | 44.25 | 44.96 | 9,407,940 | -4.09(-8.34%) |
Nov 30, 2021 | 50.02 | 50.99 | 47.00 | 49.05 | 6,879,252 | -1.45(-2.87%) |
Nov 29, 2021 | 51.00 | 51.98 | 50.23 | 50.50 | 4,425,328 | +0.57(+1.15%) |
Nov 26, 2021 | 52.02 | 52.93 | 49.80 | 49.93 | 4,941,108 | -3.02(-5.69%) |
Nov 24, 2021 | 54.31 | 56.00 | 52.00 | 52.95 | 5,237,552 | -0.53(-0.99%) |
Nov 23, 2021 | 60.96 | 63.05 | 53.14 | 53.48 | 13,381,572 | -8.41(-13.59%) |
Nov 22, 2021 | 57.62 | 62.41 | 57.44 | 61.89 | 17,487,252 | +4.69(+8.19%) |
Nov 19, 2021 | 52.28 | 57.35 | 52.06 | 57.20 | 12,174,028 | +4.67(+8.89%) |
Nov 18, 2021 | 52.56 | 52.54 | 52.16 | 52.53 | 4,017,896 | +0.03(+0.06%) |
Nov 17, 2021 | 51.58 | 54.42 | 51.50 | 52.50 | 5,403,376 | +0.70(+1.36%) |
Nov 16, 2021 | 52.26 | 53.14 | 50.91 | 51.80 | 4,801,276 | -0.49(-0.94%) |
Nov 15, 2021 | 50.97 | 52.88 | 50.42 | 52.28 | 5,859,484 | +1.76(+3.48%) |
Nov 12, 2021 | 50.53 | 51.34 | 49.47 | 50.52 | 3,712,252 | -0.55(-1.09%) |
Nov 11, 2021 | 50.00 | 52.02 | 49.54 | 51.08 | 4,313,948 | +0.70(+1.40%) |
Nov 10, 2021 | 50.53 | 50.38 | 5,216,076 | -1.27(-2.47%) | ||
Nov 09, 2021 | 55.50 | 55.87 | 51.11 | 51.65 | 7,363,528 | -3.01(-5.51%) |
Nov 08, 2021 | 53.12 | 56.26 | 53.00 | 54.66 | 8,618,112 | +1.35(+2.53%) |
Nov 05, 2021 | 55.16 | 55.25 | 52.25 | 53.31 | 7,242,868 | -1.15(-2.11%) |
Nov 04, 2021 | 55.50 | 57.24 | 52.89 | 54.46 | 11,621,668 | -0.12(-0.22%) |
Nov 03, 2021 | 53.50 | 63.92 | 52.06 | 54.58 | 45,055,024 | +2.84(+5.48%) |
Nov 02, 2021 | 49.84 | 52.98 | 47.92 | 51.75 | 15,463,492 | +1.73(+3.45%) |