Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 14.95 | 16.43 | 3,085,168 | +1.56(+10.49%) | ||
Jan 28, 2022 | 14.72 | 15.06 | 14.03 | 14.87 | 2,366,701 | +0.09(+0.61%) |
Jan 27, 2022 | 15.33 | 15.62 | 14.64 | 14.78 | 2,698,345 | -0.23(-1.53%) |
Jan 26, 2022 | 16.20 | 16.44 | 14.89 | 15.01 | 2,845,443 | -0.88(-5.54%) |
Jan 25, 2022 | 15.90 | 16.73 | 15.52 | 15.89 | 2,515,249 | -0.29(-1.79%) |
Jan 24, 2022 | 14.47 | 16.28 | 13.81 | 16.18 | 4,804,642 | +1.61(+11.05%) |
Jan 21, 2022 | 15.10 | 15.32 | 14.36 | 14.57 | 3,124,725 | -0.85(-5.51%) |
Jan 20, 2022 | 16.56 | 16.99 | 15.34 | 15.42 | 2,638,346 | -0.52(-3.26%) |
Jan 19, 2022 | 16.12 | 16.63 | 15.77 | 15.94 | 2,801,493 | -0.18(-1.12%) |
Jan 18, 2022 | 16.34 | 16.85 | 16.04 | 16.12 | 2,634,718 | -0.48(-2.89%) |
Jan 14, 2022 | 16.60 | 0 | -0.34(-2.01%) | |||
Jan 13, 2022 | 18.39 | 18.61 | 16.91 | 16.94 | 3,867,414 | -1.11(-6.15%) |
Jan 12, 2022 | 19.45 | 19.76 | 17.93 | 18.05 | 2,960,379 | -1.15(-5.99%) |
Jan 11, 2022 | 18.45 | 19.30 | 18.15 | 19.20 | 2,329,720 | +0.82(+4.46%) |
Jan 10, 2022 | 18.95 | 19.00 | 17.38 | 18.38 | 4,039,019 | -0.64(-3.36%) |
Jan 07, 2022 | 19.28 | 20.17 | 18.78 | 19.02 | 2,666,648 | -0.42(-2.16%) |
Jan 06, 2022 | 18.38 | 19.90 | 18.12 | 19.44 | 4,525,333 | +1.81(+10.27%) |
Jan 05, 2022 | 18.73 | 19.09 | 17.63 | 17.63 | 2,093,078 | -1.32(-6.97%) |
Jan 04, 2022 | 19.54 | 19.61 | 18.31 | 18.95 | 3,139,594 | -0.45(-2.32%) |
Jan 03, 2022 | 19.22 | 20.03 | 18.80 | 19.40 | 2,779,447 | +0.48(+2.54%) |
Dec 31, 2021 | 19.65 | 20.34 | 18.80 | 18.92 | 2,573,093 | -0.96(-4.83%) |
Dec 30, 2021 | 19.49 | 20.35 | 19.20 | 19.88 | 2,425,361 | +0.90(+4.74%) |
Dec 29, 2021 | 19.35 | 19.50 | 18.76 | 18.98 | 1,785,338 | -0.53(-2.72%) |
Dec 28, 2021 | 19.61 | 20.10 | 19.31 | 19.51 | 3,605,946 | -0.41(-2.06%) |
Dec 27, 2021 | 19.90 | 20.55 | 19.79 | 19.92 | 3,522,154 | +0.18(+0.91%) |
Dec 23, 2021 | 18.65 | 19.76 | 18.35 | 19.74 | 3,250,397 | +1.47(+8.05%) |
Dec 22, 2021 | 18.79 | 19.40 | 18.06 | 18.27 | 2,280,550 | -0.66(-3.49%) |
Dec 21, 2021 | 18.93 | 19.07 | 18.13 | 18.93 | 2,826,291 | +0.99(+5.52%) |
Dec 20, 2021 | 18.29 | 18.42 | 17.53 | 17.94 | 2,667,048 | -0.77(-4.12%) |
Dec 17, 2021 | 17.92 | 19.23 | 17.87 | 18.71 | 6,835,610 | +0.58(+3.20%) |
Dec 16, 2021 | 18.65 | 19.09 | 17.92 | 18.13 | 3,055,466 | -0.33(-1.79%) |
Dec 15, 2021 | 18.23 | 18.74 | 17.47 | 18.46 | 3,167,901 | -0.04(-0.22%) |
Dec 14, 2021 | 18.68 | 19.07 | 18.28 | 18.50 | 2,528,698 | -0.43(-2.30%) |
Dec 13, 2021 | 19.00 | 19.55 | 18.23 | 18.93 | 3,845,927 | -0.15(-0.76%) |
Dec 10, 2021 | 19.72 | 20.31 | 19.03 | 19.08 | 6,376,840 | -0.99(-4.94%) |
Dec 09, 2021 | 18.99 | 21.70 | 18.91 | 20.07 | 13,117,339 | +0.85(+4.42%) |
Dec 08, 2021 | 18.13 | 19.86 | 17.92 | 19.22 | 31,318,280 | -5.94(-23.61%) |
Dec 07, 2021 | 24.37 | 26.25 | 24.37 | 25.16 | 9,935,245 | +1.07(+4.43%) |
Dec 06, 2021 | 22.65 | 24.69 | 22.04 | 24.10 | 5,038,267 | +0.93(+4.00%) |
Dec 03, 2021 | 23.39 | 23.77 | 22.09 | 23.17 | 4,302,078 | +0.16(+0.68%) |
Dec 02, 2021 | 22.38 | 24.24 | 22.38 | 23.01 | 3,749,682 | +0.44(+1.97%) |
Dec 01, 2021 | 25.37 | 25.84 | 22.53 | 22.57 | 3,920,952 | -2.33(-9.36%) |
Nov 30, 2021 | 26.19 | 26.40 | 24.51 | 24.90 | 2,571,774 | -1.45(-5.50%) |
Nov 29, 2021 | 28.13 | 28.24 | 25.87 | 26.35 | 2,440,671 | -1.58(-5.66%) |
Nov 26, 2021 | 26.67 | 28.13 | 26.67 | 27.93 | 1,002,079 | +0.14(+0.50%) |
Nov 24, 2021 | 27.03 | 27.88 | 26.13 | 27.79 | 1,546,102 | +0.40(+1.46%) |
Nov 23, 2021 | 28.52 | 28.55 | 27.11 | 27.39 | 2,042,593 | -1.27(-4.43%) |
Nov 22, 2021 | 28.78 | 29.45 | 27.78 | 28.66 | 2,344,735 | +0.04(+0.15%) |
Nov 19, 2021 | 29.98 | 30.36 | 28.45 | 28.62 | 1,605,533 | -1.45(-4.82%) |
Nov 18, 2021 | 30.23 | 30.24 | 29.68 | 30.07 | 1,842,575 | -0.20(-0.67%) |
Nov 17, 2021 | 32.40 | 32.40 | 30.24 | 30.27 | 2,232,494 | -2.22(-6.83%) |
Nov 16, 2021 | 32.65 | 32.80 | 31.34 | 32.49 | 1,616,240 | -0.33(-1.01%) |
Nov 15, 2021 | 34.23 | 34.28 | 32.46 | 32.82 | 2,048,775 | -0.87(-2.58%) |
Nov 12, 2021 | 34.66 | 34.82 | 33.19 | 33.69 | 1,789,661 | -0.36(-1.06%) |
Nov 11, 2021 | 33.60 | 34.65 | 33.41 | 34.05 | 1,375,208 | +0.50(+1.49%) |
Nov 10, 2021 | 34.60 | 33.55 | 2,263,146 | -1.35(-3.87%) | ||
Nov 09, 2021 | 34.84 | 35.01 | 33.81 | 34.90 | 1,292,750 | +0.40(+1.16%) |
Nov 08, 2021 | 35.01 | 35.25 | 34.10 | 34.50 | 1,870,140 | -0.51(-1.46%) |
Nov 05, 2021 | 35.88 | 36.10 | 34.96 | 35.01 | 1,028,557 | -0.73(-2.04%) |
Nov 04, 2021 | 34.94 | 35.88 | 34.67 | 35.74 | 1,155,502 | +0.84(+2.41%) |
Nov 03, 2021 | 34.11 | 36.22 | 34.03 | 34.90 | 2,237,681 | +1.31(+3.90%) |
Nov 02, 2021 | 34.25 | 34.25 | 32.43 | 33.59 | 2,563,749 | -0.87(-2.52%) |