Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.52 | 53.01 | 7,556 | +4.54(+9.37%) | ||
Jan 28, 2022 | 49.00 | 50.72 | 46.01 | 48.47 | 2,701 | -0.38(-0.78%) |
Jan 27, 2022 | 50.96 | 51.35 | 47.01 | 48.85 | 3,568 | -0.65(-1.31%) |
Jan 26, 2022 | 54.60 | 54.77 | 49.50 | 49.50 | 2,633 | -3.01(-5.73%) |
Jan 25, 2022 | 50.81 | 55.99 | 48.26 | 52.51 | 2,594 | +0.92(+1.78%) |
Jan 24, 2022 | 51.85 | 52.99 | 47.51 | 51.59 | 5,433 | -1.69(-3.17%) |
Jan 21, 2022 | 60.00 | 60.68 | 51.10 | 53.28 | 21,550 | -4.21(-7.32%) |
Jan 20, 2022 | 61.92 | 62.00 | 57.10 | 57.49 | 3,989 | -4.43(-7.15%) |
Jan 19, 2022 | 62.00 | 64.50 | 58.21 | 61.92 | 2,752 | -1.98(-3.10%) |
Jan 18, 2022 | 61.32 | 64.39 | 57.00 | 63.90 | 10,586 | +3.16(+5.20%) |
Jan 14, 2022 | 60.74 | 0 | -4.06(-6.27%) | |||
Jan 13, 2022 | 75.00 | 74.50 | 63.10 | 64.80 | 5,784 | -8.19(-11.22%) |
Jan 12, 2022 | 72.67 | 74.00 | 70.00 | 72.99 | 4,214 | +1.04(+1.45%) |
Jan 11, 2022 | 67.00 | 73.34 | 63.48 | 71.95 | 6,244 | +4.12(+6.07%) |
Jan 10, 2022 | 69.36 | 69.71 | 61.10 | 67.83 | 8,966 | +2.03(+3.09%) |
Jan 07, 2022 | 71.62 | 71.70 | 63.21 | 65.80 | 7,585 | -5.82(-8.13%) |
Jan 06, 2022 | 69.00 | 74.28 | 65.16 | 71.62 | 12,111 | +1.86(+2.67%) |
Jan 05, 2022 | 74.05 | 74.52 | 69.14 | 69.76 | 5,490 | -5.26(-7.01%) |
Jan 04, 2022 | 80.00 | 83.07 | 72.06 | 75.02 | 4,409 | -4.54(-5.71%) |
Jan 03, 2022 | 74.22 | 82.84 | 74.00 | 79.56 | 2,982 | +4.07(+5.39%) |
Dec 31, 2021 | 78.00 | 79.00 | 73.43 | 75.49 | 7,011 | -4.41(-5.52%) |
Dec 30, 2021 | 77.00 | 80.36 | 75.19 | 79.90 | 3,782 | +2.40(+3.10%) |
Dec 29, 2021 | 80.00 | 82.00 | 74.49 | 77.50 | 5,585 | -2.49(-3.11%) |
Dec 28, 2021 | 82.28 | 86.51 | 78.33 | 79.99 | 5,519 | -4.51(-5.34%) |
Dec 27, 2021 | 85.00 | 87.99 | 83.00 | 84.50 | 2,893 | -1.05(-1.23%) |
Dec 23, 2021 | 89.93 | 90.98 | 85.51 | 85.55 | 5,647 | -3.95(-4.41%) |
Dec 22, 2021 | 87.00 | 92.00 | 83.76 | 89.50 | 6,535 | +3.13(+3.62%) |
Dec 21, 2021 | 83.80 | 86.37 | 81.01 | 86.37 | 4,501 | +3.84(+4.65%) |
Dec 20, 2021 | 81.00 | 83.20 | 77.55 | 82.53 | 10,521 | +0.36(+0.44%) |
Dec 17, 2021 | 79.00 | 82.17 | 76.30 | 82.17 | 5,128 | -1.34(-1.60%) |
Dec 16, 2021 | 80.00 | 83.51 | 79.00 | 83.51 | 6,287 | +4.18(+5.27%) |
Dec 15, 2021 | 83.00 | 83.00 | 72.16 | 79.33 | 17,003 | -2.67(-3.26%) |
Dec 14, 2021 | 85.00 | 88.13 | 78.94 | 82.00 | 6,753 | -3.54(-4.14%) |
Dec 13, 2021 | 95.00 | 96.98 | 84.00 | 85.54 | 7,894 | -9.46(-9.96%) |
Dec 10, 2021 | 99.00 | 101.00 | 93.50 | 95.00 | 3,871 | -3.13(-3.19%) |
Dec 09, 2021 | 95.00 | 103.00 | 92.49 | 98.13 | 16,822 | +2.66(+2.79%) |
Dec 08, 2021 | 94.00 | 99.00 | 92.01 | 95.47 | 4,618 | +1.47(+1.56%) |
Dec 07, 2021 | 96.00 | 101.00 | 89.61 | 94.00 | 7,007 | -2.20(-2.29%) |
Dec 06, 2021 | 94.00 | 99.45 | 87.00 | 96.20 | 6,820 | -0.91(-0.94%) |
Dec 03, 2021 | 103.00 | 104.00 | 95.00 | 97.11 | 6,563 | -9.89(-9.24%) |
Dec 02, 2021 | 98.00 | 107.00 | 97.50 | 107.00 | 7,224 | +9.00(+9.18%) |
Dec 01, 2021 | 113.00 | 113.00 | 95.56 | 98.00 | 9,281 | -10.00(-9.26%) |
Nov 30, 2021 | 112.00 | 114.00 | 105.00 | 108.00 | 4,622 | -5.00(-4.42%) |
Nov 29, 2021 | 118.00 | 118.00 | 112.00 | 113.00 | 3,940 | -2.00(-1.74%) |
Nov 26, 2021 | 111.00 | 119.00 | 111.00 | 115.00 | 3,413 | -2.00(-1.71%) |
Nov 24, 2021 | 116.00 | 118.00 | 111.00 | 117.00 | 5,169 | +0.00(+0.00%) |
Nov 23, 2021 | 119.00 | 120.50 | 117.00 | 117.00 | 4,516 | -7.00(-5.65%) |
Nov 22, 2021 | 125.00 | 126.00 | 116.00 | 124.00 | 8,274 | -3.00(-2.36%) |
Nov 19, 2021 | 134.00 | 134.00 | 121.00 | 127.00 | 13,644 | -10.00(-7.30%) |
Nov 18, 2021 | 135.00 | 140.50 | 136.00 | 137.00 | 25,147 | -9.00(-6.16%) |
Nov 17, 2021 | 122.00 | 160.00 | 116.00 | 146.00 | 103,656 | +24.00(+19.67%) |
Nov 16, 2021 | 122.00 | 124.00 | 115.00 | 122.00 | 7,055 | -2.00(-1.61%) |
Nov 15, 2021 | 130.00 | 132.00 | 123.00 | 124.00 | 7,401 | -4.00(-3.12%) |
Nov 12, 2021 | 120.00 | 133.00 | 120.00 | 128.00 | 7,163 | +6.00(+4.92%) |
Nov 11, 2021 | 124.00 | 124.00 | 119.00 | 122.00 | 2,595 | +0.00(+0.00%) |
Nov 10, 2021 | 125.00 | 122.00 | 3,155 | -5.00(-3.94%) | ||
Nov 09, 2021 | 135.00 | 137.00 | 127.00 | 127.00 | 4,640 | -9.00(-6.62%) |
Nov 08, 2021 | 134.00 | 139.50 | 132.00 | 136.00 | 4,418 | +2.00(+1.49%) |
Nov 05, 2021 | 133.00 | 136.00 | 127.00 | 134.00 | 6,997 | +2.00(+1.52%) |
Nov 04, 2021 | 137.00 | 137.00 | 131.00 | 132.00 | 6,812 | -7.00(-5.04%) |
Nov 03, 2021 | 133.00 | 144.00 | 129.00 | 139.00 | 18,772 | +5.00(+3.73%) |
Nov 02, 2021 | 139.00 | 140.00 | 133.00 | 134.00 | 5,343 | -7.00(-4.96%) |