Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.60 | 22.20 | 1,055,953 | +2.80(+14.43%) | ||
Jan 28, 2022 | 18.90 | 19.60 | 18.40 | 19.40 | 973,213 | +0.60(+3.19%) |
Jan 27, 2022 | 20.60 | 21.00 | 18.70 | 18.80 | 915,352 | -1.50(-7.39%) |
Jan 26, 2022 | 21.70 | 21.80 | 19.70 | 20.30 | 1,152,136 | -0.20(-0.98%) |
Jan 25, 2022 | 20.30 | 21.20 | 19.90 | 20.50 | 679,598 | -0.30(-1.44%) |
Jan 24, 2022 | 20.00 | 20.90 | 18.10 | 20.80 | 1,660,032 | -0.70(-3.26%) |
Jan 21, 2022 | 22.50 | 23.00 | 21.10 | 21.50 | 1,050,224 | -1.40(-6.11%) |
Jan 20, 2022 | 23.10 | 24.70 | 22.70 | 22.90 | 757,733 | -0.30(-1.29%) |
Jan 19, 2022 | 23.80 | 25.00 | 23.00 | 23.20 | 795,811 | -0.30(-1.28%) |
Jan 18, 2022 | 25.00 | 25.50 | 23.40 | 23.50 | 746,019 | -2.00(-7.84%) |
Jan 14, 2022 | 25.50 | 0 | +0.10(+0.39%) | |||
Jan 13, 2022 | 28.20 | 28.24 | 25.20 | 25.40 | 1,191,381 | -2.40(-8.63%) |
Jan 12, 2022 | 30.10 | 30.10 | 27.30 | 27.80 | 1,094,014 | +0.40(+1.46%) |
Jan 11, 2022 | 27.00 | 28.40 | 26.40 | 27.40 | 814,890 | +0.30(+1.11%) |
Jan 10, 2022 | 26.90 | 27.20 | 25.90 | 27.10 | 856,392 | -0.10(-0.37%) |
Jan 07, 2022 | 27.70 | 28.80 | 27.20 | 27.20 | 705,982 | -0.40(-1.45%) |
Jan 06, 2022 | 28.80 | 28.80 | 26.40 | 27.60 | 727,706 | -0.50(-1.78%) |
Jan 05, 2022 | 30.60 | 31.40 | 27.90 | 28.10 | 1,141,703 | -3.00(-9.65%) |
Jan 04, 2022 | 32.30 | 32.40 | 30.45 | 31.10 | 692,496 | -1.20(-3.72%) |
Jan 03, 2022 | 30.50 | 32.70 | 29.80 | 32.30 | 887,189 | +2.40(+8.03%) |
Dec 31, 2021 | 30.55 | 32.29 | 29.80 | 29.90 | 969,687 | -1.30(-4.17%) |
Dec 30, 2021 | 29.80 | 31.97 | 28.80 | 31.20 | 1,042,891 | +1.20(+4.00%) |
Dec 29, 2021 | 31.10 | 31.58 | 29.50 | 30.00 | 959,908 | -0.75(-2.44%) |
Dec 28, 2021 | 32.90 | 33.50 | 30.70 | 30.75 | 1,277,657 | -2.55(-7.66%) |
Dec 27, 2021 | 32.50 | 34.80 | 32.20 | 33.30 | 830,861 | +0.90(+2.78%) |
Dec 23, 2021 | 32.90 | 32.90 | 31.20 | 32.40 | 789,322 | -0.30(-0.92%) |
Dec 22, 2021 | 32.80 | 33.40 | 32.00 | 32.70 | 416,891 | -0.20(-0.61%) |
Dec 21, 2021 | 32.50 | 33.25 | 32.15 | 32.90 | 575,839 | +0.80(+2.49%) |
Dec 20, 2021 | 32.40 | 32.80 | 31.60 | 32.10 | 517,171 | -1.90(-5.59%) |
Dec 17, 2021 | 31.58 | 34.55 | 31.00 | 34.00 | 844,386 | +1.10(+3.34%) |
Dec 16, 2021 | 34.60 | 35.00 | 32.20 | 32.90 | 680,901 | -1.30(-3.80%) |
Dec 15, 2021 | 32.60 | 34.65 | 31.20 | 34.20 | 719,234 | +1.60(+4.91%) |
Dec 14, 2021 | 32.10 | 33.30 | 31.70 | 32.60 | 611,730 | -0.70(-2.10%) |
Dec 13, 2021 | 34.30 | 35.26 | 32.15 | 33.30 | 794,232 | -0.90(-2.63%) |
Dec 10, 2021 | 35.50 | 36.20 | 33.65 | 34.20 | 533,862 | -1.00(-2.84%) |
Dec 09, 2021 | 36.90 | 37.40 | 35.10 | 35.20 | 567,568 | -2.10(-5.63%) |
Dec 08, 2021 | 36.00 | 38.40 | 34.90 | 37.30 | 793,742 | +0.80(+2.19%) |
Dec 07, 2021 | 34.40 | 37.40 | 34.30 | 36.50 | 851,892 | +3.10(+9.28%) |
Dec 06, 2021 | 32.30 | 33.80 | 30.40 | 33.40 | 1,380,275 | -0.60(-1.76%) |
Dec 03, 2021 | 36.80 | 37.25 | 33.40 | 34.00 | 1,422,461 | -3.10(-8.36%) |
Dec 02, 2021 | 37.20 | 38.40 | 35.30 | 37.10 | 854,342 | +0.10(+0.27%) |
Dec 01, 2021 | 39.80 | 40.30 | 36.80 | 37.00 | 794,835 | -2.10(-5.37%) |
Nov 30, 2021 | 39.30 | 40.00 | 37.00 | 39.10 | 883,006 | -0.20(-0.51%) |
Nov 29, 2021 | 40.40 | 41.00 | 39.20 | 39.30 | 648,222 | -0.70(-1.75%) |
Nov 26, 2021 | 39.70 | 41.60 | 39.15 | 40.00 | 538,139 | -0.90(-2.20%) |
Nov 24, 2021 | 40.20 | 41.60 | 37.25 | 40.90 | 1,281,374 | -0.40(-0.97%) |
Nov 23, 2021 | 43.30 | 44.05 | 40.40 | 41.30 | 1,090,982 | -2.10(-4.84%) |
Nov 22, 2021 | 44.80 | 44.91 | 42.20 | 43.40 | 935,496 | -0.70(-1.59%) |
Nov 19, 2021 | 44.00 | 45.57 | 43.50 | 44.10 | 682,094 | -0.10(-0.23%) |
Nov 18, 2021 | 47.50 | 44.50 | 44.00 | 44.20 | 1,301,708 | -3.00(-6.36%) |
Nov 17, 2021 | 48.70 | 49.38 | 47.10 | 47.20 | 907,252 | -1.90(-3.87%) |
Nov 16, 2021 | 50.20 | 50.20 | 48.00 | 49.10 | 1,164,429 | -0.90(-1.80%) |
Nov 15, 2021 | 51.10 | 52.00 | 49.80 | 50.00 | 755,807 | -1.20(-2.34%) |
Nov 12, 2021 | 51.10 | 51.60 | 49.80 | 51.20 | 517,676 | +0.20(+0.39%) |
Nov 11, 2021 | 50.90 | 51.70 | 50.25 | 51.00 | 636,684 | -0.60(-1.16%) |
Nov 10, 2021 | 51.90 | 51.60 | 1,231,011 | -1.20(-2.27%) | ||
Nov 09, 2021 | 53.60 | 55.10 | 52.32 | 52.80 | 826,639 | -1.50(-2.76%) |
Nov 08, 2021 | 54.90 | 55.50 | 52.70 | 54.30 | 917,263 | -0.90(-1.63%) |
Nov 05, 2021 | 57.20 | 57.39 | 54.00 | 55.20 | 1,242,440 | -4.10(-6.91%) |
Nov 04, 2021 | 62.00 | 62.79 | 59.20 | 59.30 | 1,121,173 | -1.90(-3.10%) |
Nov 03, 2021 | 61.50 | 62.14 | 58.40 | 61.20 | 1,287,388 | +0.40(+0.66%) |
Nov 02, 2021 | 56.00 | 62.70 | 55.80 | 60.80 | 3,294,289 | +6.80(+12.59%) |