Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.76 | 35.80 | 35.71 | 1,504,456 | +3.38(+10.45%) | |
Jan 28, 2022 | 31.06 | 32.40 | 29.61 | 32.33 | 1,332,280 | +1.23(+3.95%) |
Jan 27, 2022 | 33.43 | 33.54 | 30.75 | 31.10 | 1,479,073 | -1.28(-3.95%) |
Jan 26, 2022 | 33.93 | 34.96 | 32.20 | 32.38 | 2,041,050 | +0.09(+0.28%) |
Jan 25, 2022 | 32.81 | 33.88 | 31.28 | 32.29 | 1,266,114 | -1.59(-4.69%) |
Jan 24, 2022 | 30.66 | 34.02 | 29.29 | 33.88 | 3,445,653 | +1.04(+3.17%) |
Jan 21, 2022 | 35.23 | 36.32 | 32.10 | 32.84 | 3,577,498 | -3.18(-8.83%) |
Jan 20, 2022 | 34.88 | 40.40 | 34.84 | 36.02 | 4,602,373 | -2.74(-7.07%) |
Jan 19, 2022 | 39.07 | 39.87 | 37.66 | 38.76 | 2,543,969 | +0.23(+0.60%) |
Jan 18, 2022 | 41.82 | 42.00 | 38.36 | 38.53 | 2,554,449 | -4.49(-10.44%) |
Jan 14, 2022 | 43.02 | 0 | -1.34(-3.02%) | |||
Jan 13, 2022 | 46.97 | 47.51 | 44.32 | 44.36 | 767,210 | -2.81(-5.96%) |
Jan 12, 2022 | 50.43 | 51.40 | 47.07 | 47.17 | 1,162,440 | -2.34(-4.73%) |
Jan 11, 2022 | 46.14 | 49.53 | 44.10 | 49.51 | 1,648,340 | +3.18(+6.86%) |
Jan 10, 2022 | 48.04 | 48.24 | 44.31 | 46.33 | 2,158,179 | -3.99(-7.93%) |
Jan 07, 2022 | 50.10 | 52.31 | 48.51 | 50.32 | 962,245 | +0.59(+1.19%) |
Jan 06, 2022 | 50.84 | 53.00 | 47.69 | 49.73 | 1,304,649 | -1.57(-3.06%) |
Jan 05, 2022 | 53.69 | 58.33 | 50.22 | 51.30 | 1,689,982 | -3.71(-6.74%) |
Jan 04, 2022 | 63.11 | 63.20 | 51.85 | 55.01 | 2,826,176 | -8.42(-13.27%) |
Jan 03, 2022 | 63.73 | 64.83 | 61.55 | 63.43 | 563,061 | +0.04(+0.06%) |
Dec 31, 2021 | 63.59 | 66.78 | 63.32 | 63.39 | 694,456 | -0.06(-0.09%) |
Dec 30, 2021 | 61.87 | 64.69 | 61.63 | 63.45 | 712,107 | +1.75(+2.84%) |
Dec 29, 2021 | 62.47 | 62.47 | 59.56 | 61.70 | 465,305 | -0.69(-1.11%) |
Dec 28, 2021 | 61.82 | 63.59 | 61.03 | 62.39 | 783,290 | +0.72(+1.17%) |
Dec 27, 2021 | 60.85 | 62.62 | 60.09 | 61.67 | 585,387 | +0.81(+1.33%) |
Dec 23, 2021 | 59.45 | 61.26 | 58.33 | 60.86 | 449,546 | +1.67(+2.82%) |
Dec 22, 2021 | 60.04 | 61.07 | 57.71 | 59.19 | 440,579 | -0.68(-1.14%) |
Dec 21, 2021 | 58.01 | 60.06 | 56.09 | 59.87 | 845,836 | +2.44(+4.25%) |
Dec 20, 2021 | 54.78 | 58.76 | 54.77 | 57.43 | 894,173 | -0.58(-1.00%) |
Dec 17, 2021 | 51.88 | 58.02 | 51.03 | 58.01 | 1,347,901 | +4.52(+8.45%) |
Dec 16, 2021 | 58.33 | 58.34 | 52.42 | 53.49 | 885,244 | -3.70(-6.47%) |
Dec 15, 2021 | 55.50 | 57.39 | 53.87 | 57.19 | 1,186,351 | +2.08(+3.77%) |
Dec 14, 2021 | 56.14 | 56.56 | 53.13 | 55.11 | 1,828,667 | -2.93(-5.05%) |
Dec 13, 2021 | 58.13 | 59.43 | 56.73 | 58.04 | 1,008,232 | -0.85(-1.44%) |
Dec 10, 2021 | 64.06 | 66.00 | 58.67 | 58.89 | 1,729,199 | -3.11(-5.02%) |
Dec 09, 2021 | 66.22 | 67.50 | 61.50 | 62.00 | 1,209,397 | -5.11(-7.61%) |
Dec 08, 2021 | 66.49 | 69.83 | 64.23 | 67.11 | 2,130,401 | +2.21(+3.41%) |
Dec 07, 2021 | 62.00 | 66.00 | 62.00 | 64.90 | 1,239,433 | +4.19(+6.90%) |
Dec 06, 2021 | 54.51 | 61.71 | 54.50 | 60.71 | 1,495,081 | +4.16(+7.36%) |
Dec 03, 2021 | 60.00 | 60.47 | 54.03 | 56.55 | 1,798,696 | -3.45(-5.75%) |
Dec 02, 2021 | 59.41 | 60.95 | 55.91 | 60.00 | 1,282,909 | -0.32(-0.53%) |
Dec 01, 2021 | 66.43 | 67.90 | 60.01 | 60.32 | 3,532,260 | -6.12(-9.21%) |
Nov 30, 2021 | 62.07 | 66.70 | 61.02 | 66.44 | 2,174,524 | +3.79(+6.05%) |
Nov 29, 2021 | 63.65 | 63.97 | 61.01 | 62.65 | 1,412,472 | -0.24(-0.38%) |
Nov 26, 2021 | 59.50 | 63.71 | 59.35 | 62.89 | 834,543 | +1.90(+3.12%) |
Nov 24, 2021 | 52.16 | 61.61 | 51.28 | 60.99 | 2,266,185 | +8.30(+15.75%) |
Nov 23, 2021 | 57.40 | 57.99 | 51.84 | 52.69 | 2,471,389 | -4.71(-8.21%) |
Nov 22, 2021 | 65.00 | 65.86 | 57.04 | 57.40 | 2,379,074 | -7.48(-11.53%) |
Nov 19, 2021 | 64.49 | 66.57 | 64.34 | 64.88 | 1,058,502 | +0.62(+0.96%) |
Nov 18, 2021 | 64.30 | 64.86 | 64.17 | 64.26 | 1,060,607 | -0.12(-0.19%) |
Nov 17, 2021 | 63.96 | 65.43 | 62.05 | 64.38 | 1,534,986 | +0.47(+0.74%) |
Nov 16, 2021 | 56.00 | 64.00 | 55.47 | 63.91 | 2,702,236 | +8.46(+15.26%) |
Nov 15, 2021 | 55.91 | 57.30 | 54.63 | 55.45 | 1,078,126 | +0.47(+0.85%) |
Nov 12, 2021 | 51.02 | 55.10 | 50.52 | 54.98 | 1,447,077 | +2.99(+5.75%) |
Nov 11, 2021 | 51.57 | 52.82 | 49.90 | 51.99 | 2,986,756 | +3.80(+7.89%) |
Nov 10, 2021 | 54.01 | 47.81 | 48.19 | 3,937,097 | -9.43(-16.37%) | |
Nov 09, 2021 | 57.10 | 59.07 | 56.00 | 57.62 | 2,560,953 | +0.55(+0.96%) |
Nov 08, 2021 | 53.72 | 57.89 | 53.55 | 57.07 | 3,333,224 | +4.19(+7.92%) |
Nov 05, 2021 | 57.51 | 57.65 | 52.49 | 52.88 | 3,171,789 | -4.93(-8.53%) |
Nov 04, 2021 | 59.00 | 59.28 | 57.10 | 57.81 | 1,952,822 | -0.92(-1.57%) |
Nov 03, 2021 | 61.76 | 61.76 | 57.73 | 58.73 | 1,405,850 | -3.09(-5.00%) |
Nov 02, 2021 | 61.19 | 62.09 | 60.42 | 61.82 | 819,828 | +1.01(+1.66%) |