Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 16.73 | 19.49 | 19.41 | 21,007,772 | +2.65(+15.79%) | |
Jan 28, 2022 | 15.25 | 16.76 | 14.20 | 16.76 | 27,598,624 | +1.66(+11.00%) |
Jan 27, 2022 | 18.23 | 18.64 | 14.98 | 15.10 | 23,761,918 | -2.50(-14.19%) |
Jan 26, 2022 | 19.40 | 21.09 | 17.24 | 17.60 | 21,912,522 | -0.96(-5.15%) |
Jan 25, 2022 | 17.97 | 19.33 | 16.98 | 18.55 | 22,587,862 | -0.52(-2.71%) |
Jan 24, 2022 | 16.76 | 19.27 | 14.98 | 19.07 | 38,382,796 | +1.28(+7.21%) |
Jan 21, 2022 | 18.59 | 19.77 | 17.68 | 17.79 | 29,261,348 | -1.19(-6.29%) |
Jan 20, 2022 | 20.73 | 22.14 | 18.78 | 18.98 | 20,435,988 | -1.00(-5.03%) |
Jan 19, 2022 | 20.96 | 22.22 | 19.88 | 19.99 | 20,266,680 | -0.67(-3.23%) |
Jan 18, 2022 | 23.84 | 23.89 | 20.50 | 20.65 | 23,685,130 | -4.52(-17.94%) |
Jan 14, 2022 | 25.17 | 0 | +1.70(+7.25%) | |||
Jan 13, 2022 | 25.52 | 26.13 | 23.18 | 23.47 | 18,733,178 | -1.90(-7.49%) |
Jan 12, 2022 | 28.20 | 28.63 | 25.22 | 25.37 | 16,137,883 | -2.72(-9.67%) |
Jan 11, 2022 | 27.17 | 28.90 | 26.20 | 28.09 | 11,385,324 | +0.63(+2.28%) |
Jan 10, 2022 | 26.65 | 27.46 | 24.94 | 27.46 | 15,069,573 | +0.22(+0.80%) |
Jan 07, 2022 | 29.09 | 30.96 | 27.12 | 27.24 | 12,303,295 | -2.02(-6.90%) |
Jan 06, 2022 | 29.51 | 30.76 | 26.86 | 29.26 | 12,545,512 | -0.01(-0.03%) |
Jan 05, 2022 | 34.88 | 35.79 | 29.15 | 29.27 | 16,645,611 | -5.77(-16.47%) |
Jan 04, 2022 | 38.62 | 39.30 | 33.86 | 35.04 | 12,063,841 | -4.07(-10.40%) |
Jan 03, 2022 | 36.36 | 39.19 | 34.23 | 39.11 | 7,632,104 | +3.29(+9.19%) |
Dec 31, 2021 | 37.16 | 38.69 | 35.61 | 35.82 | 5,502,663 | -1.31(-3.54%) |
Dec 30, 2021 | 36.62 | 39.50 | 35.96 | 37.13 | 6,798,929 | +0.49(+1.33%) |
Dec 29, 2021 | 36.82 | 37.30 | 35.46 | 36.64 | 5,660,809 | -0.43(-1.15%) |
Dec 28, 2021 | 38.60 | 41.34 | 36.85 | 37.07 | 6,793,527 | -1.96(-5.02%) |
Dec 27, 2021 | 41.72 | 41.72 | 38.83 | 39.03 | 5,631,663 | -3.27(-7.74%) |
Dec 23, 2021 | 40.48 | 43.30 | 39.58 | 42.30 | 5,796,020 | +1.84(+4.55%) |
Dec 22, 2021 | 39.61 | 41.20 | 37.86 | 40.46 | 5,782,750 | -0.09(-0.22%) |
Dec 21, 2021 | 40.12 | 40.64 | 38.32 | 40.55 | 5,947,234 | +0.70(+1.75%) |
Dec 20, 2021 | 38.29 | 41.14 | 36.02 | 39.85 | 6,832,533 | +0.10(+0.25%) |
Dec 17, 2021 | 33.78 | 40.48 | 33.43 | 39.76 | 8,964,694 | +5.01(+14.43%) |
Dec 16, 2021 | 38.60 | 38.83 | 33.84 | 34.74 | 10,179,388 | -3.14(-8.30%) |
Dec 15, 2021 | 33.72 | 37.95 | 31.74 | 37.89 | 9,511,975 | +4.32(+12.86%) |
Dec 14, 2021 | 34.04 | 35.27 | 32.35 | 33.57 | 7,691,536 | -2.03(-5.70%) |
Dec 13, 2021 | 35.07 | 36.91 | 33.18 | 35.60 | 7,195,063 | +0.98(+2.82%) |
Dec 10, 2021 | 37.31 | 37.95 | 34.23 | 34.62 | 7,242,675 | -1.88(-5.15%) |
Dec 09, 2021 | 40.92 | 41.77 | 36.26 | 36.50 | 7,563,832 | -5.20(-12.48%) |
Dec 08, 2021 | 40.48 | 42.15 | 38.62 | 41.71 | 6,466,637 | +1.60(+3.99%) |
Dec 07, 2021 | 36.64 | 41.75 | 36.65 | 40.10 | 7,721,551 | +5.28(+15.17%) |
Dec 06, 2021 | 34.97 | 35.69 | 32.25 | 34.82 | 7,554,215 | +0.03(+0.09%) |
Dec 03, 2021 | 40.71 | 40.71 | 33.94 | 34.79 | 10,428,703 | -5.50(-13.65%) |
Dec 02, 2021 | 37.83 | 40.46 | 36.66 | 40.29 | 6,101,646 | +2.33(+6.13%) |
Dec 01, 2021 | 43.02 | 44.30 | 37.91 | 37.96 | 7,787,881 | -4.31(-10.19%) |
Nov 30, 2021 | 40.02 | 42.56 | 38.25 | 42.27 | 6,881,394 | +1.31(+3.21%) |
Nov 29, 2021 | 44.67 | 45.62 | 40.63 | 40.96 | 5,058,126 | -1.87(-4.37%) |
Nov 26, 2021 | 45.25 | 47.12 | 40.70 | 42.83 | 6,590,000 | -3.92(-8.38%) |
Nov 24, 2021 | 44.65 | 47.05 | 43.41 | 46.75 | 3,858,782 | +0.87(+1.89%) |
Nov 23, 2021 | 45.49 | 46.04 | 41.28 | 45.88 | 7,152,973 | +0.04(+0.09%) |
Nov 22, 2021 | 49.84 | 49.84 | 45.54 | 45.84 | 5,804,510 | -3.21(-6.55%) |
Nov 19, 2021 | 49.23 | 50.43 | 48.26 | 49.06 | 4,136,288 | -0.39(-0.78%) |
Nov 18, 2021 | 51.70 | 49.59 | 48.92 | 49.45 | 5,376,256 | -0.73(-1.45%) |
Nov 17, 2021 | 51.90 | 52.40 | 49.96 | 50.17 | 4,641,666 | -2.07(-3.96%) |
Nov 16, 2021 | 51.24 | 52.44 | 49.94 | 52.24 | 3,869,023 | +0.92(+1.78%) |
Nov 15, 2021 | 55.09 | 55.41 | 50.98 | 51.33 | 4,795,622 | -3.40(-6.22%) |
Nov 12, 2021 | 55.18 | 55.60 | 53.15 | 54.73 | 2,658,622 | +0.19(+0.35%) |
Nov 11, 2021 | 54.95 | 56.20 | 53.97 | 54.54 | 2,591,175 | +0.16(+0.29%) |
Nov 10, 2021 | 56.71 | 54.38 | 3,420,129 | -3.46(-5.99%) | ||
Nov 09, 2021 | 59.60 | 60.14 | 56.97 | 57.84 | 2,676,420 | -2.34(-3.88%) |
Nov 08, 2021 | 62.09 | 62.94 | 59.54 | 60.18 | 2,457,777 | -1.20(-1.96%) |
Nov 05, 2021 | 62.66 | 64.27 | 59.16 | 61.38 | 4,326,622 | -2.78(-4.33%) |
Nov 04, 2021 | 65.52 | 66.41 | 62.18 | 64.16 | 2,947,093 | -1.43(-2.18%) |
Nov 03, 2021 | 61.10 | 65.83 | 59.96 | 65.59 | 3,722,515 | +4.15(+6.75%) |
Nov 02, 2021 | 59.21 | 61.59 | 56.56 | 61.44 | 2,766,839 | +2.39(+4.04%) |