Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 12.82 | 13.85 | 12,048,025 | +1.20(+9.49%) | ||
Jan 28, 2022 | 11.88 | 12.66 | 11.49 | 12.65 | 11,765,576 | +1.20(+10.48%) |
Jan 27, 2022 | 12.93 | 12.98 | 11.37 | 11.45 | 13,898,406 | -1.14(-9.05%) |
Jan 26, 2022 | 12.85 | 13.54 | 12.51 | 12.59 | 9,447,319 | +0.09(+0.72%) |
Jan 25, 2022 | 12.79 | 13.14 | 12.25 | 12.50 | 8,498,133 | -0.44(-3.40%) |
Jan 24, 2022 | 12.17 | 12.95 | 11.21 | 12.94 | 17,217,788 | -0.28(-2.12%) |
Jan 21, 2022 | 14.00 | 14.24 | 13.12 | 13.22 | 10,409,368 | -0.91(-6.44%) |
Jan 20, 2022 | 14.39 | 15.23 | 14.10 | 14.13 | 8,469,884 | -0.11(-0.77%) |
Jan 19, 2022 | 14.21 | 14.68 | 13.92 | 14.24 | 9,290,770 | -0.06(-0.42%) |
Jan 18, 2022 | 14.32 | 14.96 | 14.09 | 14.30 | 9,405,210 | -0.39(-2.65%) |
Jan 14, 2022 | 14.69 | 0 | -0.10(-0.68%) | |||
Jan 13, 2022 | 16.10 | 16.14 | 14.79 | 14.79 | 13,712,267 | -1.20(-7.50%) |
Jan 12, 2022 | 16.30 | 16.69 | 15.91 | 15.99 | 7,234,467 | -0.22(-1.36%) |
Jan 11, 2022 | 15.73 | 16.42 | 15.66 | 16.21 | 8,243,786 | +0.43(+2.72%) |
Jan 10, 2022 | 16.72 | 16.77 | 15.52 | 15.78 | 15,165,864 | -1.11(-6.57%) |
Jan 07, 2022 | 17.37 | 17.80 | 16.86 | 16.89 | 8,711,885 | -0.46(-2.65%) |
Jan 06, 2022 | 18.01 | 18.28 | 16.89 | 17.35 | 10,258,814 | -0.81(-4.46%) |
Jan 05, 2022 | 19.27 | 19.48 | 18.07 | 18.16 | 7,643,443 | -1.36(-6.97%) |
Jan 04, 2022 | 19.70 | 19.99 | 18.83 | 19.52 | 7,804,169 | -0.35(-1.76%) |
Jan 03, 2022 | 19.42 | 19.98 | 18.94 | 19.87 | 7,944,498 | +0.82(+4.30%) |
Dec 31, 2021 | 19.02 | 19.71 | 18.91 | 19.05 | 9,296,289 | -0.28(-1.45%) |
Dec 30, 2021 | 17.76 | 19.73 | 17.71 | 19.33 | 13,758,696 | +1.57(+8.84%) |
Dec 29, 2021 | 18.53 | 18.62 | 17.52 | 17.76 | 12,042,939 | -0.92(-4.93%) |
Dec 28, 2021 | 19.22 | 19.27 | 18.56 | 18.68 | 5,711,396 | -0.52(-2.71%) |
Dec 27, 2021 | 18.86 | 19.30 | 18.69 | 19.20 | 6,944,405 | +0.15(+0.79%) |
Dec 23, 2021 | 18.62 | 19.20 | 18.16 | 19.05 | 7,634,825 | +0.43(+2.31%) |
Dec 22, 2021 | 18.70 | 18.89 | 18.32 | 18.62 | 6,044,297 | -0.12(-0.64%) |
Dec 21, 2021 | 18.06 | 18.82 | 17.96 | 18.74 | 9,264,240 | +0.73(+4.05%) |
Dec 20, 2021 | 18.22 | 18.77 | 17.92 | 18.01 | 11,340,677 | -1.02(-5.36%) |
Dec 17, 2021 | 18.91 | 19.23 | 18.12 | 19.03 | 19,038,076 | -0.10(-0.52%) |
Dec 16, 2021 | 20.02 | 20.26 | 19.10 | 19.13 | 10,423,057 | -0.76(-3.82%) |
Dec 15, 2021 | 19.91 | 20.25 | 18.94 | 19.89 | 13,214,566 | +0.39(+2.00%) |
Dec 14, 2021 | 20.21 | 20.74 | 19.24 | 19.50 | 12,174,297 | -1.39(-6.65%) |
Dec 13, 2021 | 20.00 | 21.11 | 19.90 | 20.89 | 9,883,186 | +0.69(+3.42%) |
Dec 10, 2021 | 20.70 | 21.29 | 19.45 | 20.20 | 10,933,880 | -0.49(-2.37%) |
Dec 09, 2021 | 21.21 | 22.13 | 20.59 | 20.69 | 11,121,382 | -0.29(-1.38%) |
Dec 08, 2021 | 20.75 | 21.32 | 19.64 | 20.98 | 21,687,484 | -0.80(-3.67%) |
Dec 07, 2021 | 21.80 | 22.18 | 21.30 | 21.78 | 12,155,332 | +1.04(+5.01%) |
Dec 06, 2021 | 21.00 | 21.35 | 19.72 | 20.74 | 10,292,997 | -0.83(-3.85%) |
Dec 03, 2021 | 23.25 | 23.44 | 21.00 | 21.57 | 10,588,343 | -1.72(-7.39%) |
Dec 02, 2021 | 23.63 | 24.45 | 22.88 | 23.29 | 7,770,934 | -0.23(-0.98%) |
Dec 01, 2021 | 25.62 | 25.79 | 23.50 | 23.52 | 8,555,758 | -2.00(-7.84%) |
Nov 30, 2021 | 25.78 | 26.75 | 24.46 | 25.52 | 11,275,763 | -0.54(-2.07%) |
Nov 29, 2021 | 26.06 | 26.23 | 25.05 | 26.06 | 7,814,729 | +0.24(+0.93%) |
Nov 26, 2021 | 25.02 | 25.99 | 25.00 | 25.82 | 5,215,239 | -0.35(-1.34%) |
Nov 24, 2021 | 25.60 | 26.34 | 24.74 | 26.17 | 6,926,402 | +0.32(+1.24%) |
Nov 23, 2021 | 26.98 | 27.90 | 25.51 | 25.85 | 8,515,091 | -1.45(-5.31%) |
Nov 22, 2021 | 27.47 | 28.53 | 26.57 | 27.30 | 11,776,686 | +0.40(+1.49%) |
Nov 19, 2021 | 25.93 | 27.20 | 25.83 | 26.90 | 6,840,039 | +0.77(+2.95%) |
Nov 18, 2021 | 27.30 | 26.26 | 25.97 | 26.13 | 11,016,836 | -1.56(-5.63%) |
Nov 17, 2021 | 27.45 | 28.72 | 26.82 | 27.69 | 12,680,234 | +0.24(+0.87%) |
Nov 16, 2021 | 26.95 | 27.48 | 25.34 | 27.45 | 13,699,070 | +0.52(+1.93%) |
Nov 15, 2021 | 27.04 | 27.16 | 26.18 | 26.93 | 9,343,937 | +0.11(+0.41%) |
Nov 12, 2021 | 26.10 | 27.37 | 25.91 | 26.82 | 12,682,601 | +1.14(+4.44%) |
Nov 11, 2021 | 24.84 | 25.98 | 24.64 | 25.68 | 7,748,418 | +1.16(+4.73%) |
Nov 10, 2021 | 25.50 | 24.52 | 10,252,090 | -1.30(-5.03%) | ||
Nov 09, 2021 | 28.16 | 28.24 | 25.26 | 25.82 | 14,718,830 | -1.78(-6.45%) |
Nov 08, 2021 | 27.57 | 28.29 | 26.51 | 27.60 | 30,397,252 | +2.91(+11.79%) |
Nov 05, 2021 | 24.99 | 25.41 | 24.20 | 24.69 | 7,086,620 | +0.10(+0.41%) |
Nov 04, 2021 | 25.05 | 25.29 | 24.32 | 24.59 | 4,732,738 | -0.22(-0.89%) |
Nov 03, 2021 | 23.97 | 24.96 | 23.68 | 24.81 | 6,874,202 | +0.55(+2.27%) |
Nov 02, 2021 | 25.40 | 25.52 | 23.84 | 24.26 | 9,734,121 | -1.40(-5.46%) |