Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 19.30 | 21.38 | 21.03 | 11,799,360 | +2.76(+15.11%) | |
Jan 28, 2022 | 17.80 | 18.27 | 17.33 | 18.27 | 6,194,689 | +0.39(+2.16%) |
Jan 27, 2022 | 18.47 | 19.06 | 17.73 | 17.88 | 4,717,391 | -0.59(-3.19%) |
Jan 26, 2022 | 20.27 | 20.50 | 18.34 | 18.47 | 6,773,083 | -1.29(-6.54%) |
Jan 25, 2022 | 19.77 | 20.72 | 19.13 | 19.77 | 6,950,114 | -0.57(-2.80%) |
Jan 24, 2022 | 20.54 | 20.54 | 19.19 | 20.33 | 8,813,624 | -0.65(-3.08%) |
Jan 21, 2022 | 21.72 | 22.12 | 20.49 | 20.98 | 10,301,387 | -1.08(-4.90%) |
Jan 20, 2022 | 23.16 | 23.98 | 21.99 | 22.06 | 18,220,324 | +0.14(+0.66%) |
Jan 19, 2022 | 22.78 | 23.02 | 20.76 | 21.92 | 15,665,219 | +0.66(+3.09%) |
Jan 18, 2022 | 20.02 | 21.95 | 19.97 | 21.26 | 10,775,632 | +0.99(+4.90%) |
Jan 14, 2022 | 20.27 | 0 | -0.09(-0.43%) | |||
Jan 13, 2022 | 20.94 | 21.24 | 20.21 | 20.35 | 6,560,145 | -1.63(-7.42%) |
Jan 12, 2022 | 21.57 | 22.70 | 20.78 | 21.99 | 12,413,820 | -0.16(-0.74%) |
Jan 11, 2022 | 20.48 | 22.30 | 20.08 | 22.15 | 12,840,904 | +1.65(+8.05%) |
Jan 10, 2022 | 20.56 | 20.85 | 19.22 | 20.50 | 8,749,504 | +0.36(+1.77%) |
Jan 07, 2022 | 18.74 | 20.33 | 18.74 | 20.14 | 12,138,689 | +1.87(+10.25%) |
Jan 06, 2022 | 16.95 | 18.60 | 16.62 | 18.27 | 11,775,529 | +1.78(+10.77%) |
Jan 05, 2022 | 16.89 | 17.37 | 16.43 | 16.49 | 11,568,206 | -0.49(-2.90%) |
Jan 04, 2022 | 18.78 | 19.06 | 16.60 | 16.99 | 13,071,228 | -2.05(-10.75%) |
Jan 03, 2022 | 19.23 | 19.29 | 18.32 | 19.03 | 7,308,861 | -0.39(-1.99%) |
Dec 31, 2021 | 19.19 | 20.00 | 19.02 | 19.42 | 5,598,966 | -0.07(-0.35%) |
Dec 30, 2021 | 17.67 | 19.77 | 17.50 | 19.49 | 8,708,521 | +2.16(+12.48%) |
Dec 29, 2021 | 18.69 | 18.69 | 17.19 | 17.32 | 11,254,136 | -1.76(-9.21%) |
Dec 28, 2021 | 18.97 | 19.59 | 18.73 | 19.08 | 4,616,354 | +0.18(+0.97%) |
Dec 27, 2021 | 18.39 | 19.70 | 18.31 | 18.90 | 6,441,597 | +0.56(+3.05%) |
Dec 23, 2021 | 18.44 | 18.45 | 17.54 | 18.34 | 5,745,650 | -0.34(-1.81%) |
Dec 22, 2021 | 18.04 | 18.70 | 17.61 | 18.67 | 6,061,368 | +0.00(+0.00%) |
Dec 21, 2021 | 17.37 | 18.68 | 17.35 | 18.67 | 7,314,640 | +1.97(+11.78%) |
Dec 20, 2021 | 18.00 | 18.16 | 16.60 | 16.71 | 8,466,443 | -1.98(-10.59%) |
Dec 17, 2021 | 17.26 | 18.79 | 16.02 | 18.68 | 17,002,522 | +1.01(+5.73%) |
Dec 16, 2021 | 17.33 | 20.59 | 17.10 | 17.67 | 54,059,756 | -0.36(-1.98%) |
Dec 15, 2021 | 18.36 | 18.49 | 17.34 | 18.03 | 11,144,059 | -0.43(-2.35%) |
Dec 14, 2021 | 17.71 | 19.29 | 17.24 | 18.46 | 15,082,581 | +0.39(+2.14%) |
Dec 13, 2021 | 20.99 | 21.16 | 18.02 | 18.08 | 12,281,717 | -3.26(-15.29%) |
Dec 10, 2021 | 21.67 | 21.98 | 20.96 | 21.34 | 16,094,824 | -0.33(-1.51%) |
Dec 09, 2021 | 20.93 | 22.15 | 20.74 | 21.67 | 9,860,110 | +0.29(+1.35%) |
Dec 08, 2021 | 19.37 | 21.71 | 19.00 | 21.38 | 13,497,897 | +2.15(+11.19%) |
Dec 07, 2021 | 20.27 | 20.85 | 18.99 | 19.23 | 18,262,610 | +0.26(+1.37%) |
Dec 06, 2021 | 18.34 | 19.46 | 17.82 | 18.96 | 20,583,052 | +1.63(+9.41%) |
Dec 03, 2021 | 17.85 | 17.91 | 16.66 | 17.33 | 15,481,636 | -0.50(-2.81%) |
Dec 02, 2021 | 19.28 | 19.80 | 17.25 | 17.84 | 15,769,077 | -1.31(-6.85%) |
Dec 01, 2021 | 19.88 | 20.14 | 19.11 | 19.15 | 12,597,555 | -0.16(-0.85%) |
Nov 30, 2021 | 20.30 | 20.32 | 19.08 | 19.31 | 11,642,551 | -1.19(-5.79%) |
Nov 29, 2021 | 20.37 | 20.88 | 19.81 | 20.50 | 8,579,544 | +0.25(+1.24%) |
Nov 26, 2021 | 20.57 | 20.74 | 19.78 | 20.25 | 5,933,219 | -1.16(-5.41%) |
Nov 24, 2021 | 20.55 | 21.71 | 20.29 | 21.41 | 7,777,215 | +0.85(+4.13%) |
Nov 23, 2021 | 22.35 | 22.44 | 19.93 | 20.56 | 11,075,580 | -1.79(-7.99%) |
Nov 22, 2021 | 22.42 | 23.05 | 22.15 | 22.34 | 9,841,415 | -0.64(-2.77%) |
Nov 19, 2021 | 22.54 | 23.42 | 22.37 | 22.98 | 8,667,451 | +1.00(+4.57%) |
Nov 18, 2021 | 21.40 | 22.05 | 21.80 | 21.98 | 7,255,574 | +0.44(+2.06%) |
Nov 17, 2021 | 23.38 | 23.47 | 21.27 | 21.53 | 8,083,107 | -1.86(-7.96%) |
Nov 16, 2021 | 23.21 | 24.20 | 22.98 | 23.39 | 11,161,230 | +1.08(+4.84%) |
Nov 15, 2021 | 21.47 | 23.18 | 21.48 | 22.31 | 7,531,521 | +0.49(+2.26%) |
Nov 12, 2021 | 21.21 | 21.99 | 21.14 | 21.82 | 9,509,453 | -0.70(-3.13%) |
Nov 11, 2021 | 22.98 | 23.98 | 22.10 | 22.53 | 16,298,248 | +0.39(+1.74%) |
Nov 10, 2021 | 21.10 | 22.14 | 24,018,136 | +3.04(+15.92%) | ||
Nov 09, 2021 | 18.05 | 20.40 | 18.05 | 19.10 | 20,076,526 | +1.80(+10.44%) |
Nov 08, 2021 | 17.41 | 17.64 | 17.01 | 17.29 | 5,963,454 | -0.11(-0.61%) |
Nov 05, 2021 | 17.22 | 17.56 | 16.95 | 17.40 | 8,601,469 | -0.33(-1.85%) |
Nov 04, 2021 | 18.36 | 18.58 | 16.98 | 17.73 | 15,443,039 | -0.56(-3.06%) |
Nov 03, 2021 | 18.53 | 18.53 | 17.96 | 18.29 | 4,894,823 | +0.27(+1.50%) |
Nov 02, 2021 | 18.39 | 18.44 | 17.81 | 18.02 | 8,300,520 | -0.96(-5.04%) |