Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 25.44 | 27.99 | 1,520,692 | +2.75(+10.90%) | ||
Jan 28, 2022 | 24.66 | 25.62 | 24.27 | 25.24 | 863,190 | +0.17(+0.68%) |
Jan 27, 2022 | 26.41 | 26.59 | 24.92 | 25.07 | 941,767 | -0.87(-3.35%) |
Jan 26, 2022 | 26.64 | 27.22 | 25.69 | 25.94 | 1,560,650 | +0.62(+2.45%) |
Jan 25, 2022 | 24.84 | 25.64 | 24.37 | 25.32 | 878,259 | -0.29(-1.13%) |
Jan 24, 2022 | 24.14 | 25.67 | 23.25 | 25.61 | 1,377,511 | +0.43(+1.71%) |
Jan 21, 2022 | 26.11 | 26.53 | 24.91 | 25.18 | 1,787,505 | -1.26(-4.77%) |
Jan 20, 2022 | 26.76 | 27.84 | 26.40 | 26.44 | 1,032,939 | +0.04(+0.15%) |
Jan 19, 2022 | 27.33 | 27.75 | 26.38 | 26.40 | 973,898 | -0.89(-3.26%) |
Jan 18, 2022 | 27.96 | 28.39 | 27.25 | 27.29 | 1,244,695 | -0.96(-3.40%) |
Jan 14, 2022 | 28.25 | 0 | +0.49(+1.77%) | |||
Jan 13, 2022 | 30.38 | 30.64 | 27.68 | 27.76 | 1,823,047 | -1.96(-6.59%) |
Jan 12, 2022 | 30.15 | 30.83 | 29.50 | 29.72 | 944,465 | +0.21(+0.71%) |
Jan 11, 2022 | 29.11 | 29.91 | 28.99 | 29.51 | 664,147 | +0.41(+1.41%) |
Jan 10, 2022 | 29.26 | 29.50 | 28.31 | 29.10 | 866,500 | -0.68(-2.28%) |
Jan 07, 2022 | 29.44 | 30.49 | 29.27 | 29.78 | 833,781 | +0.61(+2.09%) |
Jan 06, 2022 | 29.00 | 29.66 | 28.11 | 29.17 | 1,138,968 | +0.01(+0.03%) |
Jan 05, 2022 | 31.08 | 31.39 | 29.07 | 29.16 | 1,025,839 | -2.01(-6.45%) |
Jan 04, 2022 | 31.70 | 31.88 | 29.94 | 31.17 | 1,183,207 | -0.13(-0.42%) |
Jan 03, 2022 | 31.59 | 32.17 | 31.05 | 31.30 | 775,293 | +0.01(+0.04%) |
Dec 31, 2021 | 31.40 | 32.22 | 31.23 | 31.29 | 967,412 | -0.11(-0.35%) |
Dec 30, 2021 | 30.40 | 31.84 | 30.30 | 31.40 | 811,141 | +0.98(+3.22%) |
Dec 29, 2021 | 30.74 | 31.15 | 30.08 | 30.42 | 891,670 | -0.43(-1.39%) |
Dec 28, 2021 | 31.01 | 31.56 | 30.77 | 30.85 | 661,759 | -0.11(-0.36%) |
Dec 27, 2021 | 31.04 | 31.27 | 30.30 | 30.96 | 772,824 | -0.15(-0.48%) |
Dec 23, 2021 | 31.43 | 31.70 | 30.75 | 31.11 | 529,336 | -0.18(-0.58%) |
Dec 22, 2021 | 31.79 | 31.86 | 31.19 | 31.29 | 737,937 | -0.57(-1.79%) |
Dec 21, 2021 | 30.88 | 31.87 | 30.66 | 31.86 | 1,407,947 | +1.68(+5.57%) |
Dec 20, 2021 | 30.63 | 31.18 | 30.10 | 30.18 | 1,322,648 | -1.68(-5.27%) |
Dec 17, 2021 | 29.68 | 32.20 | 29.07 | 31.86 | 2,202,414 | +1.65(+5.46%) |
Dec 16, 2021 | 31.58 | 32.16 | 29.95 | 30.21 | 1,274,400 | -0.79(-2.55%) |
Dec 15, 2021 | 30.85 | 31.20 | 28.80 | 31.00 | 1,958,552 | +0.02(+0.06%) |
Dec 14, 2021 | 32.19 | 32.37 | 30.92 | 30.98 | 1,086,965 | -2.01(-6.08%) |
Dec 13, 2021 | 32.69 | 33.58 | 32.32 | 32.99 | 848,103 | +0.60(+1.84%) |
Dec 10, 2021 | 33.52 | 33.63 | 32.25 | 32.39 | 806,585 | -0.51(-1.56%) |
Dec 09, 2021 | 33.90 | 34.61 | 32.82 | 32.90 | 850,109 | -1.21(-3.55%) |
Dec 08, 2021 | 33.68 | 34.19 | 33.20 | 34.11 | 701,465 | +0.44(+1.31%) |
Dec 07, 2021 | 33.86 | 34.56 | 33.32 | 33.67 | 1,146,680 | +0.73(+2.22%) |
Dec 06, 2021 | 32.89 | 33.15 | 31.20 | 32.94 | 1,616,681 | +0.42(+1.29%) |
Dec 03, 2021 | 35.27 | 35.60 | 32.28 | 32.52 | 1,792,012 | -2.70(-7.67%) |
Dec 02, 2021 | 36.36 | 37.03 | 35.12 | 35.22 | 1,440,354 | -2.75(-7.24%) |
Dec 01, 2021 | 38.50 | 39.23 | 36.63 | 37.97 | 939,067 | +0.03(+0.07%) |
Nov 30, 2021 | 38.35 | 39.82 | 37.40 | 37.94 | 1,109,624 | -1.12(-2.87%) |
Nov 29, 2021 | 39.00 | 39.15 | 38.01 | 39.06 | 618,328 | +0.78(+2.04%) |
Nov 26, 2021 | 38.50 | 39.29 | 37.93 | 38.28 | 624,313 | -0.96(-2.45%) |
Nov 24, 2021 | 39.37 | 39.48 | 38.07 | 39.24 | 1,330,876 | -0.19(-0.47%) |
Nov 23, 2021 | 39.86 | 40.52 | 38.35 | 39.43 | 1,759,697 | -1.54(-3.77%) |
Nov 22, 2021 | 41.22 | 42.99 | 40.52 | 40.97 | 1,745,893 | +0.09(+0.22%) |
Nov 19, 2021 | 38.81 | 41.44 | 38.51 | 40.88 | 1,295,190 | +1.84(+4.71%) |
Nov 18, 2021 | 40.16 | 39.20 | 38.76 | 39.04 | 2,413,053 | +0.40(+1.04%) |
Nov 17, 2021 | 40.05 | 40.34 | 38.19 | 38.64 | 1,284,157 | -1.37(-3.42%) |
Nov 16, 2021 | 39.66 | 40.48 | 38.63 | 40.01 | 1,911,921 | +0.44(+1.11%) |
Nov 15, 2021 | 39.60 | 40.10 | 38.89 | 39.57 | 871,717 | +0.20(+0.51%) |
Nov 12, 2021 | 40.53 | 41.52 | 39.16 | 39.37 | 1,277,689 | -1.58(-3.86%) |
Nov 11, 2021 | 38.44 | 41.92 | 38.12 | 40.95 | 2,670,945 | +4.69(+12.93%) |
Nov 10, 2021 | 37.50 | 36.26 | 1,212,060 | -2.00(-5.23%) | ||
Nov 09, 2021 | 38.76 | 38.88 | 37.64 | 38.26 | 638,438 | -0.34(-0.88%) |
Nov 08, 2021 | 39.23 | 39.25 | 38.20 | 38.60 | 941,927 | +0.22(+0.57%) |
Nov 05, 2021 | 39.55 | 39.97 | 38.35 | 38.38 | 869,666 | -1.20(-3.03%) |
Nov 04, 2021 | 39.53 | 39.89 | 38.53 | 39.58 | 657,722 | +0.05(+0.13%) |
Nov 03, 2021 | 38.36 | 39.55 | 37.01 | 39.53 | 1,015,070 | +0.45(+1.15%) |
Nov 02, 2021 | 40.69 | 41.21 | 39.00 | 39.08 | 1,125,748 | -2.21(-5.35%) |