Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 21.73 | 24.64 | 24.51 | 95,800,448 | +3.61(+17.27%) | |
Jan 28, 2022 | 20.66 | 21.32 | 19.31 | 20.90 | 96,701,808 | -0.47(-2.20%) |
Jan 27, 2022 | 22.80 | 22.81 | 20.96 | 21.37 | 78,066,136 | -1.29(-5.69%) |
Jan 26, 2022 | 24.60 | 24.78 | 22.53 | 22.66 | 71,818,696 | -1.13(-4.75%) |
Jan 25, 2022 | 24.16 | 25.01 | 23.38 | 23.79 | 52,876,980 | -1.08(-4.34%) |
Jan 24, 2022 | 25.73 | 25.98 | 23.10 | 24.87 | 94,142,608 | -2.48(-9.07%) |
Jan 21, 2022 | 28.98 | 28.99 | 27.22 | 27.35 | 60,210,604 | -1.78(-6.11%) |
Jan 20, 2022 | 29.46 | 30.88 | 29.05 | 29.13 | 44,991,944 | +0.50(+1.75%) |
Jan 19, 2022 | 29.72 | 30.15 | 28.61 | 28.63 | 33,852,912 | -0.98(-3.31%) |
Jan 18, 2022 | 30.03 | 30.91 | 29.59 | 29.61 | 33,266,350 | -1.34(-4.33%) |
Jan 14, 2022 | 30.95 | 0 | +0.47(+1.54%) | |||
Jan 13, 2022 | 31.68 | 31.85 | 30.48 | 30.48 | 35,304,932 | -1.20(-3.79%) |
Jan 12, 2022 | 31.20 | 31.86 | 30.34 | 31.68 | 54,084,468 | +1.66(+5.53%) |
Jan 11, 2022 | 28.85 | 30.44 | 28.47 | 30.02 | 41,439,568 | +1.11(+3.84%) |
Jan 10, 2022 | 29.00 | 29.16 | 27.78 | 28.91 | 44,773,748 | -0.39(-1.33%) |
Jan 07, 2022 | 29.45 | 30.42 | 28.78 | 29.30 | 40,781,600 | -0.01(-0.03%) |
Jan 06, 2022 | 30.01 | 30.54 | 28.28 | 29.31 | 48,646,016 | -0.57(-1.91%) |
Jan 05, 2022 | 30.97 | 31.94 | 29.78 | 29.88 | 42,304,916 | -1.70(-5.38%) |
Jan 04, 2022 | 33.35 | 33.39 | 31.11 | 31.58 | 47,757,736 | -1.89(-5.65%) |
Jan 03, 2022 | 33.52 | 33.80 | 31.88 | 33.47 | 64,301,904 | +1.79(+5.65%) |
Dec 31, 2021 | 32.04 | 32.98 | 31.66 | 31.68 | 67,569,288 | -0.74(-2.28%) |
Dec 30, 2021 | 27.89 | 33.04 | 27.80 | 32.42 | 137,017,328 | +4.17(+14.76%) |
Dec 29, 2021 | 29.56 | 29.62 | 27.52 | 28.25 | 51,017,832 | -1.38(-4.66%) |
Dec 28, 2021 | 29.88 | 30.19 | 29.47 | 29.63 | 28,734,158 | -0.33(-1.10%) |
Dec 27, 2021 | 30.39 | 31.32 | 29.81 | 29.96 | 35,950,080 | -0.56(-1.83%) |
Dec 23, 2021 | 29.61 | 30.80 | 28.97 | 30.52 | 38,379,776 | +0.67(+2.24%) |
Dec 22, 2021 | 29.56 | 30.38 | 29.33 | 29.85 | 38,182,432 | -0.31(-1.03%) |
Dec 21, 2021 | 28.73 | 30.25 | 28.67 | 30.16 | 73,495,720 | +2.00(+7.10%) |
Dec 20, 2021 | 29.45 | 29.46 | 27.79 | 28.16 | 56,718,672 | -1.84(-6.13%) |
Dec 17, 2021 | 29.53 | 30.51 | 28.02 | 30.00 | 54,610,824 | -0.07(-0.23%) |
Dec 16, 2021 | 31.05 | 31.64 | 29.75 | 30.07 | 42,511,712 | -0.72(-2.34%) |
Dec 15, 2021 | 31.50 | 31.84 | 29.06 | 30.79 | 80,597,824 | -1.51(-4.67%) |
Dec 14, 2021 | 32.23 | 32.38 | 31.20 | 32.30 | 45,894,680 | -1.36(-4.04%) |
Dec 13, 2021 | 33.68 | 34.67 | 32.90 | 33.66 | 31,742,662 | -0.60(-1.75%) |
Dec 10, 2021 | 33.90 | 34.55 | 33.25 | 34.26 | 32,196,332 | +0.21(+0.62%) |
Dec 09, 2021 | 34.88 | 35.55 | 33.90 | 34.05 | 36,159,988 | -1.00(-2.85%) |
Dec 08, 2021 | 33.82 | 35.30 | 33.05 | 35.05 | 52,658,344 | +1.93(+5.83%) |
Dec 07, 2021 | 34.44 | 34.52 | 32.68 | 33.12 | 51,554,888 | +0.78(+2.41%) |
Dec 06, 2021 | 32.35 | 33.32 | 29.66 | 32.34 | 69,925,856 | +0.19(+0.59%) |
Dec 03, 2021 | 34.58 | 35.22 | 31.50 | 32.15 | 106,380,912 | -4.05(-11.19%) |
Dec 02, 2021 | 38.83 | 39.68 | 34.02 | 36.20 | 85,022,272 | -2.11(-5.51%) |
Dec 01, 2021 | 40.41 | 40.83 | 38.20 | 38.31 | 48,063,380 | -0.82(-2.10%) |
Nov 30, 2021 | 40.37 | 41.42 | 38.35 | 39.13 | 47,870,584 | -1.33(-3.29%) |
Nov 29, 2021 | 40.85 | 41.20 | 39.49 | 40.46 | 35,004,896 | +0.47(+1.18%) |
Nov 26, 2021 | 39.40 | 40.34 | 39.10 | 39.99 | 30,468,560 | -1.43(-3.45%) |
Nov 24, 2021 | 41.70 | 42.51 | 40.89 | 41.42 | 33,467,164 | -0.62(-1.47%) |
Nov 23, 2021 | 41.50 | 43.12 | 40.47 | 42.04 | 54,971,412 | +0.55(+1.33%) |
Nov 22, 2021 | 40.42 | 42.84 | 40.25 | 41.49 | 70,909,168 | +2.83(+7.32%) |
Nov 19, 2021 | 38.59 | 39.10 | 38.00 | 38.66 | 30,070,116 | +0.25(+0.65%) |
Nov 18, 2021 | 39.00 | 38.51 | 38.02 | 38.41 | 42,176,572 | -1.26(-3.18%) |
Nov 17, 2021 | 40.57 | 40.92 | 39.07 | 39.67 | 35,771,992 | -1.00(-2.46%) |
Nov 16, 2021 | 40.89 | 41.30 | 40.02 | 40.67 | 36,908,276 | +0.10(+0.25%) |
Nov 15, 2021 | 42.60 | 42.69 | 40.02 | 40.57 | 47,481,624 | -2.10(-4.92%) |
Nov 12, 2021 | 42.69 | 43.55 | 41.91 | 42.67 | 34,743,076 | +0.47(+1.11%) |
Nov 11, 2021 | 40.89 | 42.22 | 40.35 | 42.20 | 39,821,552 | +0.85(+2.06%) |
Nov 10, 2021 | 40.89 | 41.35 | 48,436,088 | +0.71(+1.75%) | ||
Nov 09, 2021 | 43.49 | 43.80 | 40.60 | 40.64 | 48,930,884 | -2.56(-5.93%) |
Nov 08, 2021 | 42.65 | 44.27 | 42.28 | 43.20 | 38,423,328 | +0.91(+2.15%) |
Nov 05, 2021 | 43.52 | 43.52 | 41.82 | 42.29 | 33,079,304 | -0.83(-1.92%) |
Nov 04, 2021 | 42.76 | 44.00 | 42.50 | 43.12 | 53,605,132 | +1.62(+3.90%) |
Nov 03, 2021 | 41.98 | 42.41 | 40.63 | 41.50 | 34,167,992 | +0.20(+0.48%) |
Nov 02, 2021 | 40.47 | 42.49 | 40.20 | 41.30 | 46,218,616 | +0.46(+1.13%) |