Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 22.25 | 21.50 | 1,891 | -0.25(-1.15%) | ||
Jan 28, 2022 | 20.25 | 23.49 | 19.51 | 21.75 | 7,041 | +1.57(+7.81%) |
Jan 27, 2022 | 21.25 | 21.25 | 18.51 | 20.18 | 5,539 | +0.18(+0.88%) |
Jan 26, 2022 | 18.81 | 23.75 | 18.25 | 20.00 | 7,379 | +1.25(+6.67%) |
Jan 25, 2022 | 18.73 | 19.27 | 17.46 | 18.75 | 1,922 | +0.03(+0.17%) |
Jan 24, 2022 | 19.04 | 20.74 | 16.25 | 18.72 | 5,853 | -0.91(-4.65%) |
Jan 21, 2022 | 20.65 | 21.52 | 19.25 | 19.63 | 4,114 | -1.62(-7.65%) |
Jan 20, 2022 | 22.02 | 22.35 | 21.25 | 21.25 | 4,387 | -0.50(-2.28%) |
Jan 19, 2022 | 21.53 | 22.01 | 20.50 | 21.75 | 3,051 | +1.25(+6.10%) |
Jan 18, 2022 | 20.37 | 22.00 | 20.25 | 20.50 | 2,485 | -0.50(-2.39%) |
Jan 14, 2022 | 21.00 | 0 | -2.62(-11.10%) | |||
Jan 13, 2022 | 26.00 | 26.00 | 22.25 | 23.62 | 13,473 | -2.36(-9.06%) |
Jan 12, 2022 | 26.50 | 27.00 | 25.75 | 25.98 | 3,380 | -1.02(-3.78%) |
Jan 11, 2022 | 26.25 | 27.00 | 26.00 | 27.00 | 3,548 | +1.00(+3.85%) |
Jan 10, 2022 | 28.50 | 28.50 | 25.75 | 26.00 | 8,016 | -2.50(-8.77%) |
Jan 07, 2022 | 27.75 | 30.75 | 26.00 | 28.50 | 19,090 | +1.88(+7.04%) |
Jan 06, 2022 | 28.50 | 28.50 | 25.25 | 26.62 | 4,359 | -0.88(-3.19%) |
Jan 05, 2022 | 27.25 | 30.09 | 27.00 | 27.50 | 11,139 | -2.75(-9.08%) |
Jan 04, 2022 | 29.25 | 31.75 | 28.00 | 30.25 | 21,509 | +1.58(+5.52%) |
Jan 03, 2022 | 27.00 | 29.25 | 27.00 | 28.67 | 7,212 | +1.67(+6.18%) |
Dec 31, 2021 | 28.00 | 28.75 | 26.25 | 27.00 | 4,426 | -2.00(-6.90%) |
Dec 30, 2021 | 26.25 | 29.44 | 25.62 | 29.00 | 18,623 | +2.50(+9.42%) |
Dec 29, 2021 | 29.75 | 30.50 | 26.25 | 26.50 | 11,759 | -2.75(-9.39%) |
Dec 28, 2021 | 29.00 | 31.25 | 27.75 | 29.25 | 13,119 | +0.12(+0.43%) |
Dec 27, 2021 | 30.00 | 33.00 | 28.25 | 29.12 | 16,698 | -0.62(-2.10%) |
Dec 23, 2021 | 30.25 | 30.25 | 28.25 | 29.75 | 4,113 | +0.75(+2.59%) |
Dec 22, 2021 | 28.25 | 30.25 | 28.25 | 29.00 | 5,550 | +0.25(+0.87%) |
Dec 21, 2021 | 29.00 | 29.50 | 27.50 | 28.75 | 2,476 | +1.00(+3.60%) |
Dec 20, 2021 | 29.75 | 30.50 | 27.50 | 27.75 | 4,017 | -1.75(-5.93%) |
Dec 17, 2021 | 28.75 | 30.00 | 27.84 | 29.50 | 2,129 | +0.50(+1.72%) |
Dec 16, 2021 | 28.50 | 30.50 | 28.50 | 29.00 | 1,591 | +0.12(+0.43%) |
Dec 15, 2021 | 29.25 | 29.25 | 26.75 | 28.88 | 6,540 | -0.62(-2.12%) |
Dec 14, 2021 | 29.00 | 30.75 | 28.75 | 29.50 | 3,289 | -0.25(-0.84%) |
Dec 13, 2021 | 32.00 | 32.00 | 28.75 | 29.75 | 6,282 | -2.25(-7.03%) |
Dec 10, 2021 | 33.25 | 33.43 | 31.25 | 32.00 | 4,789 | -1.25(-3.76%) |
Dec 09, 2021 | 28.75 | 34.75 | 28.62 | 33.25 | 38,829 | +4.25(+14.66%) |
Dec 08, 2021 | 30.00 | 31.00 | 29.00 | 29.00 | 4,601 | +0.50(+1.75%) |
Dec 07, 2021 | 29.75 | 30.75 | 28.25 | 28.50 | 3,107 | -1.25(-4.20%) |
Dec 06, 2021 | 27.25 | 30.00 | 23.75 | 29.75 | 4,204 | +3.50(+13.33%) |
Dec 03, 2021 | 31.50 | 31.50 | 26.25 | 26.25 | 12,335 | -3.75(-12.50%) |
Dec 02, 2021 | 33.00 | 33.48 | 30.00 | 30.00 | 9,211 | -2.75(-8.40%) |
Dec 01, 2021 | 37.00 | 38.50 | 32.57 | 32.75 | 12,493 | -4.75(-12.67%) |
Nov 30, 2021 | 38.25 | 39.75 | 37.25 | 37.50 | 12,122 | -1.12(-2.91%) |
Nov 29, 2021 | 39.25 | 39.75 | 38.25 | 38.62 | 2,551 | -1.22(-3.06%) |
Nov 26, 2021 | 39.50 | 41.00 | 38.75 | 39.84 | 1,805 | -1.41(-3.41%) |
Nov 24, 2021 | 38.50 | 41.25 | 37.75 | 41.25 | 5,396 | +3.25(+8.55%) |
Nov 23, 2021 | 38.00 | 39.75 | 37.75 | 38.00 | 2,927 | -0.25(-0.65%) |
Nov 22, 2021 | 42.00 | 42.25 | 37.75 | 38.25 | 7,971 | -3.75(-8.93%) |
Nov 19, 2021 | 44.00 | 44.52 | 42.00 | 42.00 | 7,392 | -2.50(-5.62%) |
Nov 18, 2021 | 51.25 | 51.25 | 44.25 | 44.50 | 20,725 | -7.25(-14.01%) |
Nov 17, 2021 | 50.75 | 52.00 | 50.50 | 51.75 | 3,246 | +0.50(+0.98%) |
Nov 16, 2021 | 51.75 | 52.75 | 50.75 | 51.25 | 3,120 | -1.25(-2.38%) |
Nov 15, 2021 | 53.00 | 54.01 | 51.50 | 52.50 | 3,179 | -1.25(-2.33%) |
Nov 12, 2021 | 52.75 | 54.50 | 51.50 | 53.75 | 6,561 | +1.75(+3.37%) |
Nov 11, 2021 | 51.25 | 53.31 | 51.00 | 52.00 | 2,564 | +1.00(+1.96%) |
Nov 10, 2021 | 54.25 | 50.28 | 51.00 | 7,918 | -2.75(-5.12%) | |
Nov 09, 2021 | 56.25 | 56.25 | 53.25 | 53.75 | 5,009 | -3.25(-5.70%) |
Nov 08, 2021 | 57.75 | 59.25 | 54.25 | 57.00 | 7,557 | +0.25(+0.44%) |
Nov 05, 2021 | 61.75 | 62.62 | 56.50 | 56.75 | 11,101 | -4.50(-7.35%) |
Nov 04, 2021 | 62.75 | 64.70 | 60.45 | 61.25 | 4,953 | -2.00(-3.16%) |
Nov 03, 2021 | 66.25 | 66.50 | 62.00 | 63.25 | 9,326 | -4.00(-5.95%) |
Nov 02, 2021 | 59.25 | 67.75 | 57.75 | 67.25 | 30,318 | +8.50(+14.47%) |