Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.11 | 26.55 | 26.55 | 1,292,742 | +1.71(+6.88%) | |
Jan 28, 2022 | 24.38 | 24.83 | 22.84 | 24.84 | 1,275,822 | +0.45(+1.85%) |
Jan 27, 2022 | 25.46 | 26.17 | 24.20 | 24.39 | 664,172 | -0.79(-3.14%) |
Jan 26, 2022 | 26.78 | 27.25 | 24.91 | 25.18 | 1,125,721 | -0.44(-1.72%) |
Jan 25, 2022 | 25.50 | 26.56 | 25.14 | 25.62 | 1,440,912 | -0.33(-1.27%) |
Jan 24, 2022 | 24.39 | 26.01 | 22.75 | 25.95 | 2,366,834 | +0.77(+3.06%) |
Jan 21, 2022 | 25.77 | 26.55 | 24.79 | 25.18 | 973,136 | -0.74(-2.85%) |
Jan 20, 2022 | 27.25 | 28.27 | 25.86 | 25.92 | 925,806 | -1.18(-4.35%) |
Jan 19, 2022 | 27.21 | 27.80 | 25.67 | 27.10 | 1,042,568 | +0.18(+0.67%) |
Jan 18, 2022 | 28.54 | 29.90 | 26.79 | 26.92 | 1,495,342 | -1.94(-6.72%) |
Jan 14, 2022 | 28.86 | 0 | -0.74(-2.50%) | |||
Jan 13, 2022 | 30.13 | 31.13 | 29.31 | 29.60 | 1,069,589 | -0.43(-1.43%) |
Jan 12, 2022 | 32.96 | 33.11 | 29.82 | 30.03 | 2,017,706 | -2.40(-7.40%) |
Jan 11, 2022 | 32.04 | 32.59 | 30.78 | 32.43 | 1,127,019 | +0.39(+1.22%) |
Jan 10, 2022 | 32.97 | 33.15 | 29.80 | 32.04 | 2,110,992 | -1.70(-5.04%) |
Jan 07, 2022 | 33.45 | 35.06 | 32.88 | 33.74 | 840,858 | -0.01(-0.03%) |
Jan 06, 2022 | 33.70 | 35.06 | 32.26 | 33.75 | 1,156,838 | +0.44(+1.32%) |
Jan 05, 2022 | 36.31 | 36.47 | 32.67 | 33.31 | 1,393,277 | -3.00(-8.26%) |
Jan 04, 2022 | 38.93 | 40.47 | 35.62 | 36.31 | 1,842,233 | -2.53(-6.51%) |
Jan 03, 2022 | 38.40 | 38.94 | 36.25 | 38.84 | 786,480 | +1.30(+3.46%) |
Dec 31, 2021 | 37.49 | 38.03 | 36.92 | 37.54 | 391,781 | +0.20(+0.54%) |
Dec 30, 2021 | 36.82 | 38.98 | 36.76 | 37.34 | 633,368 | +0.52(+1.41%) |
Dec 29, 2021 | 36.60 | 37.33 | 34.79 | 36.82 | 770,479 | +0.03(+0.08%) |
Dec 28, 2021 | 37.25 | 39.10 | 36.63 | 36.79 | 581,453 | -0.68(-1.81%) |
Dec 27, 2021 | 38.40 | 38.76 | 33.93 | 37.47 | 847,120 | -0.87(-2.27%) |
Dec 23, 2021 | 36.50 | 38.80 | 36.30 | 38.34 | 756,780 | +2.15(+5.94%) |
Dec 22, 2021 | 33.90 | 36.73 | 33.58 | 36.19 | 796,687 | +2.31(+6.82%) |
Dec 21, 2021 | 32.32 | 35.64 | 32.12 | 33.88 | 1,223,289 | +2.27(+7.18%) |
Dec 20, 2021 | 31.43 | 32.33 | 30.61 | 31.61 | 995,543 | -0.12(-0.38%) |
Dec 17, 2021 | 31.50 | 33.33 | 29.81 | 31.73 | 4,931,986 | +0.11(+0.35%) |
Dec 16, 2021 | 34.00 | 34.75 | 31.33 | 31.62 | 1,715,777 | -2.13(-6.31%) |
Dec 15, 2021 | 33.31 | 34.00 | 31.20 | 33.75 | 970,047 | +0.44(+1.32%) |
Dec 14, 2021 | 33.93 | 34.14 | 31.85 | 33.31 | 1,235,273 | -1.27(-3.67%) |
Dec 13, 2021 | 35.02 | 35.53 | 33.89 | 34.58 | 1,259,550 | +0.18(+0.52%) |
Dec 10, 2021 | 36.86 | 37.16 | 33.70 | 34.40 | 1,362,458 | -2.01(-5.52%) |
Dec 09, 2021 | 38.90 | 39.17 | 35.81 | 36.41 | 844,896 | -2.51(-6.45%) |
Dec 08, 2021 | 38.01 | 41.90 | 37.70 | 38.92 | 1,055,870 | +1.23(+3.26%) |
Dec 07, 2021 | 36.54 | 38.50 | 36.54 | 37.69 | 803,120 | +1.54(+4.26%) |
Dec 06, 2021 | 35.78 | 37.54 | 35.00 | 36.15 | 1,443,009 | +0.71(+2.00%) |
Dec 03, 2021 | 39.51 | 39.64 | 34.58 | 35.44 | 2,172,017 | -4.20(-10.60%) |
Dec 02, 2021 | 37.86 | 39.64 | 36.28 | 39.64 | 1,107,008 | +2.41(+6.47%) |
Dec 01, 2021 | 41.18 | 42.26 | 37.07 | 37.23 | 1,108,008 | -3.52(-8.64%) |
Nov 30, 2021 | 42.02 | 42.62 | 38.85 | 40.75 | 875,891 | -1.58(-3.73%) |
Nov 29, 2021 | 42.87 | 43.62 | 40.44 | 42.33 | 940,682 | +0.44(+1.05%) |
Nov 26, 2021 | 41.81 | 42.27 | 40.30 | 41.89 | 705,993 | -1.73(-3.97%) |
Nov 24, 2021 | 39.83 | 44.70 | 39.83 | 43.62 | 1,253,821 | +3.69(+9.24%) |
Nov 23, 2021 | 41.50 | 41.50 | 38.05 | 39.93 | 2,025,899 | -1.52(-3.67%) |
Nov 22, 2021 | 45.71 | 45.71 | 41.16 | 41.45 | 1,373,380 | -3.27(-7.31%) |
Nov 19, 2021 | 48.00 | 49.26 | 44.03 | 44.72 | 1,510,388 | -3.72(-7.68%) |
Nov 18, 2021 | 44.42 | 56.12 | 48.14 | 48.44 | 3,703,657 | -5.78(-10.66%) |
Nov 17, 2021 | 52.61 | 57.73 | 50.25 | 54.22 | 1,676,160 | +1.30(+2.45%) |
Nov 16, 2021 | 48.62 | 53.70 | 47.74 | 52.92 | 1,384,500 | +4.30(+8.85%) |
Nov 15, 2021 | 47.92 | 50.50 | 47.50 | 48.62 | 1,101,481 | +0.70(+1.46%) |
Nov 12, 2021 | 45.00 | 49.00 | 44.53 | 47.92 | 1,077,343 | +3.09(+6.89%) |
Nov 11, 2021 | 44.44 | 45.44 | 43.50 | 44.83 | 880,816 | +0.67(+1.52%) |
Nov 10, 2021 | 44.43 | 44.16 | 653,967 | -0.93(-2.06%) | ||
Nov 09, 2021 | 44.12 | 45.20 | 40.20 | 45.09 | 1,523,597 | +0.09(+0.20%) |
Nov 08, 2021 | 47.62 | 48.47 | 44.00 | 45.00 | 1,200,686 | -2.00(-4.26%) |
Nov 05, 2021 | 53.04 | 53.04 | 43.80 | 47.00 | 2,529,340 | -4.39(-8.54%) |
Nov 04, 2021 | 43.00 | 51.72 | 42.75 | 51.39 | 2,126,554 | +8.66(+20.27%) |
Nov 03, 2021 | 42.66 | 44.70 | 41.83 | 42.73 | 811,034 | +0.14(+0.33%) |
Nov 02, 2021 | 41.80 | 45.88 | 40.17 | 42.59 | 1,525,164 | +0.83(+1.99%) |