Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.65 | 26.49 | 26.24 | 4,465,447 | +0.50(+1.96%) | |
Jan 28, 2022 | 25.05 | 25.75 | 24.62 | 25.73 | 5,560,837 | +1.62(+6.74%) |
Jan 27, 2022 | 25.45 | 25.81 | 24.07 | 24.11 | 5,816,895 | -1.33(-5.23%) |
Jan 26, 2022 | 26.50 | 27.40 | 25.25 | 25.44 | 7,612,790 | +0.01(+0.04%) |
Jan 25, 2022 | 25.55 | 25.95 | 24.58 | 25.43 | 8,402,983 | -0.47(-1.80%) |
Jan 24, 2022 | 22.57 | 26.00 | 22.22 | 25.90 | 16,256,817 | +0.31(+1.20%) |
Jan 21, 2022 | 26.16 | 26.73 | 25.06 | 25.59 | 15,653,013 | -3.43(-11.82%) |
Jan 20, 2022 | 28.78 | 29.68 | 28.65 | 29.02 | 6,635,903 | +1.00(+3.57%) |
Jan 19, 2022 | 28.95 | 29.55 | 28.00 | 28.02 | 5,705,692 | -0.55(-1.93%) |
Jan 18, 2022 | 29.27 | 29.40 | 25.10 | 28.57 | 7,187,424 | -1.96(-6.42%) |
Jan 14, 2022 | 30.53 | 0 | +0.03(+0.10%) | |||
Jan 13, 2022 | 32.20 | 32.59 | 30.11 | 30.50 | 6,739,447 | -1.45(-4.54%) |
Jan 12, 2022 | 31.96 | 32.50 | 31.48 | 31.95 | 7,316,078 | +0.80(+2.57%) |
Jan 11, 2022 | 30.17 | 31.49 | 29.84 | 31.15 | 7,315,074 | +0.98(+3.25%) |
Jan 10, 2022 | 29.56 | 30.65 | 28.95 | 30.17 | 8,241,379 | -0.56(-1.84%) |
Jan 07, 2022 | 31.25 | 31.41 | 30.10 | 30.73 | 8,495,139 | -1.21(-3.77%) |
Jan 06, 2022 | 31.99 | 32.49 | 31.25 | 31.94 | 6,389,560 | -0.55(-1.69%) |
Jan 05, 2022 | 34.70 | 35.00 | 32.42 | 32.49 | 5,295,124 | -2.17(-6.26%) |
Jan 04, 2022 | 34.99 | 35.50 | 34.02 | 34.66 | 4,182,429 | +0.39(+1.14%) |
Jan 03, 2022 | 35.29 | 35.92 | 34.10 | 34.27 | 3,761,666 | +0.02(+0.06%) |
Dec 31, 2021 | 36.00 | 36.33 | 34.13 | 34.25 | 4,769,696 | -1.14(-3.22%) |
Dec 30, 2021 | 35.39 | 36.00 | 35.21 | 35.39 | 3,948,673 | +0.03(+0.08%) |
Dec 29, 2021 | 35.85 | 36.54 | 35.23 | 35.36 | 4,153,044 | -0.97(-2.66%) |
Dec 28, 2021 | 37.60 | 37.69 | 35.81 | 36.33 | 5,865,275 | -2.96(-7.54%) |
Dec 27, 2021 | 39.40 | 39.94 | 39.01 | 39.29 | 4,854,339 | +0.16(+0.40%) |
Dec 23, 2021 | 36.74 | 39.33 | 36.45 | 39.13 | 5,511,160 | +2.13(+5.77%) |
Dec 22, 2021 | 36.60 | 37.38 | 36.18 | 37.00 | 3,706,368 | +0.47(+1.29%) |
Dec 21, 2021 | 36.15 | 37.33 | 35.70 | 36.53 | 4,923,729 | +2.06(+5.98%) |
Dec 20, 2021 | 33.82 | 37.33 | 33.20 | 34.47 | 5,577,732 | +0.05(+0.15%) |
Dec 17, 2021 | 34.85 | 35.75 | 33.92 | 34.42 | 5,699,418 | -1.89(-5.21%) |
Dec 16, 2021 | 37.61 | 37.64 | 35.67 | 36.31 | 4,381,768 | -0.48(-1.32%) |
Dec 15, 2021 | 36.53 | 37.93 | 35.37 | 36.79 | 7,307,473 | +0.09(+0.26%) |
Dec 14, 2021 | 35.57 | 36.75 | 35.25 | 36.70 | 4,453,585 | +1.29(+3.64%) |
Dec 13, 2021 | 36.93 | 37.06 | 34.61 | 35.41 | 7,494,607 | -1.87(-5.02%) |
Dec 10, 2021 | 38.75 | 38.87 | 36.45 | 37.28 | 5,135,876 | +0.18(+0.49%) |
Dec 09, 2021 | 39.16 | 39.30 | 37.01 | 37.10 | 6,159,830 | -3.23(-8.01%) |
Dec 08, 2021 | 39.69 | 40.85 | 39.65 | 40.33 | 4,088,135 | +0.23(+0.57%) |
Dec 07, 2021 | 40.40 | 41.60 | 37.73 | 40.10 | 8,720,172 | +1.70(+4.43%) |
Dec 06, 2021 | 38.05 | 39.17 | 36.69 | 38.40 | 10,171,135 | -3.45(-8.24%) |
Dec 03, 2021 | 45.05 | 45.15 | 40.51 | 41.85 | 9,818,949 | -3.54(-7.80%) |
Dec 02, 2021 | 44.58 | 46.79 | 44.08 | 45.39 | 4,717,989 | -1.27(-2.71%) |
Dec 01, 2021 | 47.05 | 47.90 | 44.77 | 46.66 | 5,102,466 | +0.44(+0.94%) |
Nov 30, 2021 | 47.45 | 48.34 | 45.48 | 46.22 | 5,442,762 | -0.96(-2.03%) |
Nov 29, 2021 | 46.48 | 47.79 | 46.00 | 47.18 | 4,644,617 | +2.85(+6.43%) |
Nov 26, 2021 | 44.28 | 44.72 | 43.71 | 44.33 | 4,545,928 | -2.09(-4.50%) |
Nov 24, 2021 | 45.63 | 47.71 | 45.15 | 46.42 | 3,057,313 | -0.46(-0.98%) |
Nov 23, 2021 | 45.96 | 47.00 | 45.70 | 46.88 | 3,650,193 | +1.73(+3.83%) |
Nov 22, 2021 | 47.40 | 47.40 | 45.05 | 45.15 | 4,457,187 | -1.99(-4.22%) |
Nov 19, 2021 | 46.38 | 47.49 | 46.14 | 47.14 | 5,051,990 | +0.66(+1.42%) |
Nov 18, 2021 | 47.26 | 46.81 | 45.00 | 46.48 | 7,984,700 | -1.90(-3.93%) |
Nov 17, 2021 | 47.50 | 48.44 | 46.88 | 48.38 | 4,784,165 | +1.31(+2.78%) |
Nov 16, 2021 | 48.82 | 52.05 | 46.88 | 47.07 | 8,728,752 | -4.11(-8.03%) |
Nov 15, 2021 | 52.19 | 53.00 | 50.80 | 51.18 | 3,812,743 | -0.29(-0.56%) |
Nov 12, 2021 | 51.69 | 51.70 | 50.28 | 51.47 | 6,305,395 | -0.72(-1.38%) |
Nov 11, 2021 | 52.73 | 53.95 | 52.13 | 52.19 | 6,226,135 | -1.23(-2.30%) |
Nov 10, 2021 | 53.99 | 52.93 | 53.42 | 10,161,694 | -0.07(-0.13%) | |
Nov 09, 2021 | 53.74 | 54.08 | 52.26 | 53.49 | 6,752,003 | +1.19(+2.28%) |
Nov 08, 2021 | 51.98 | 52.85 | 51.56 | 52.30 | 7,789,043 | +3.73(+7.68%) |
Nov 05, 2021 | 49.30 | 49.56 | 48.35 | 48.57 | 3,083,754 | -0.30(-0.61%) |
Nov 04, 2021 | 49.50 | 50.00 | 48.40 | 48.87 | 4,061,514 | -1.25(-2.49%) |
Nov 03, 2021 | 49.66 | 50.48 | 48.69 | 50.12 | 4,977,711 | -0.34(-0.67%) |
Nov 02, 2021 | 50.63 | 51.00 | 48.90 | 50.46 | 7,165,219 | +1.22(+2.48%) |