Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 44.28 | 46.68 | 43.32 | 46.56 | 311,399 | +1.92(+4.30%) |
Jan 27, 2022 | 48.48 | 48.96 | 44.40 | 44.64 | 347,594 | -2.64(-5.58%) |
Jan 26, 2022 | 49.80 | 51.84 | 47.04 | 47.28 | 425,041 | -1.20(-2.48%) |
Jan 25, 2022 | 45.84 | 49.32 | 45.36 | 48.48 | 348,770 | +1.44(+3.06%) |
Jan 24, 2022 | 45.72 | 47.46 | 41.58 | 47.04 | 622,304 | +0.00(+0.00%) |
Jan 21, 2022 | 49.80 | 52.05 | 47.04 | 47.04 | 526,524 | -2.16(-4.39%) |
Jan 20, 2022 | 50.64 | 52.08 | 49.08 | 49.20 | 307,783 | -1.08(-2.15%) |
Jan 19, 2022 | 51.24 | 52.44 | 50.04 | 50.28 | 297,322 | -1.02(-1.99%) |
Jan 18, 2022 | 55.92 | 56.10 | 51.24 | 51.30 | 465,769 | -5.70(-10.00%) |
Jan 14, 2022 | 57.00 | 0 | +1.68(+3.04%) | |||
Jan 13, 2022 | 57.96 | 58.50 | 55.08 | 55.32 | 243,445 | -2.16(-3.76%) |
Jan 12, 2022 | 58.80 | 59.88 | 57.48 | 57.48 | 252,197 | -1.20(-2.04%) |
Jan 11, 2022 | 57.00 | 59.16 | 56.52 | 58.68 | 204,255 | +1.08(+1.87%) |
Jan 10, 2022 | 55.32 | 57.96 | 54.00 | 57.60 | 308,458 | +2.28(+4.12%) |
Jan 07, 2022 | 56.04 | 57.72 | 55.08 | 55.32 | 276,145 | -0.48(-0.86%) |
Jan 06, 2022 | 56.28 | 57.84 | 53.64 | 55.80 | 455,619 | -0.24(-0.43%) |
Jan 05, 2022 | 60.24 | 61.74 | 55.92 | 56.04 | 470,092 | -4.20(-6.97%) |
Jan 04, 2022 | 61.68 | 63.24 | 59.16 | 60.24 | 335,511 | -2.16(-3.46%) |
Jan 03, 2022 | 60.36 | 63.12 | 59.04 | 62.40 | 486,690 | +2.52(+4.21%) |
Dec 31, 2021 | 62.28 | 62.76 | 59.88 | 59.88 | 608,857 | -2.40(-3.85%) |
Dec 30, 2021 | 61.92 | 65.16 | 61.92 | 62.28 | 465,349 | -0.12(-0.19%) |
Dec 29, 2021 | 63.84 | 64.20 | 61.68 | 62.40 | 453,750 | -1.80(-2.80%) |
Dec 28, 2021 | 66.60 | 68.76 | 64.08 | 64.20 | 543,927 | -4.44(-6.47%) |
Dec 27, 2021 | 72.00 | 72.48 | 68.64 | 68.64 | 461,732 | -4.32(-5.92%) |
Dec 23, 2021 | 71.40 | 73.68 | 69.84 | 72.96 | 334,776 | +1.08(+1.50%) |
Dec 22, 2021 | 72.12 | 73.98 | 71.28 | 71.88 | 363,350 | -1.56(-2.12%) |
Dec 21, 2021 | 75.12 | 75.36 | 72.00 | 73.44 | 354,144 | -1.92(-2.55%) |
Dec 20, 2021 | 77.64 | 77.64 | 73.56 | 75.36 | 418,431 | -2.64(-3.38%) |
Dec 17, 2021 | 71.40 | 78.36 | 70.80 | 78.00 | 890,660 | +6.12(+8.51%) |
Dec 16, 2021 | 73.68 | 73.92 | 70.62 | 71.88 | 322,501 | -0.96(-1.32%) |
Dec 15, 2021 | 72.84 | 73.30 | 67.08 | 72.84 | 398,277 | +1.92(+2.71%) |
Dec 14, 2021 | 71.88 | 72.36 | 70.32 | 70.92 | 313,755 | -2.52(-3.43%) |
Dec 13, 2021 | 72.84 | 75.30 | 71.16 | 73.44 | 337,442 | +0.96(+1.32%) |
Dec 10, 2021 | 75.00 | 75.84 | 72.00 | 72.48 | 314,146 | -3.36(-4.43%) |
Dec 09, 2021 | 79.56 | 80.40 | 75.12 | 75.84 | 268,117 | -3.84(-4.82%) |
Dec 08, 2021 | 78.36 | 80.88 | 75.84 | 79.68 | 306,216 | +1.48(+1.90%) |
Dec 07, 2021 | 75.00 | 79.92 | 74.16 | 78.20 | 404,803 | +5.00(+6.82%) |
Dec 06, 2021 | 72.48 | 73.44 | 68.94 | 73.20 | 495,250 | -0.84(-1.13%) |
Dec 03, 2021 | 79.80 | 80.16 | 73.44 | 74.04 | 421,860 | -5.28(-6.66%) |
Dec 02, 2021 | 78.60 | 85.20 | 76.56 | 79.32 | 361,468 | +0.12(+0.15%) |
Dec 01, 2021 | 86.40 | 86.52 | 79.20 | 79.20 | 492,098 | -7.68(-8.84%) |
Nov 30, 2021 | 83.16 | 87.90 | 82.92 | 86.88 | 549,148 | -0.60(-0.69%) |
Nov 29, 2021 | 91.56 | 91.92 | 86.64 | 87.48 | 444,455 | +0.48(+0.55%) |
Nov 26, 2021 | 86.04 | 93.24 | 85.08 | 87.00 | 608,041 | +3.96(+4.77%) |
Nov 24, 2021 | 81.36 | 83.58 | 80.10 | 83.04 | 201,022 | +0.24(+0.29%) |
Nov 23, 2021 | 85.20 | 85.67 | 80.04 | 82.80 | 374,909 | -3.24(-3.77%) |
Nov 22, 2021 | 88.44 | 88.44 | 84.48 | 86.04 | 286,365 | -2.16(-2.45%) |
Nov 19, 2021 | 85.92 | 89.52 | 85.44 | 88.20 | 277,124 | +1.80(+2.08%) |
Nov 18, 2021 | 88.80 | 87.12 | 86.04 | 86.40 | 256,224 | -2.40(-2.70%) |
Nov 17, 2021 | 87.36 | 90.36 | 86.04 | 88.80 | 384,052 | +0.96(+1.09%) |
Nov 16, 2021 | 87.12 | 88.92 | 85.56 | 87.84 | 255,825 | -0.24(-0.27%) |
Nov 15, 2021 | 89.76 | 91.38 | 86.28 | 88.08 | 390,821 | -0.12(-0.14%) |
Nov 12, 2021 | 87.00 | 88.32 | 85.92 | 88.20 | 248,670 | +1.56(+1.80%) |
Nov 11, 2021 | 85.56 | 87.72 | 84.42 | 86.64 | 337,622 | +1.20(+1.40%) |
Nov 10, 2021 | 85.32 | 85.44 | 665,578 | +0.84(+0.99%) | ||
Nov 09, 2021 | 84.00 | 90.48 | 82.44 | 84.60 | 847,093 | +3.72(+4.60%) |
Nov 08, 2021 | 79.92 | 81.36 | 78.84 | 80.88 | 305,054 | +0.60(+0.75%) |
Nov 05, 2021 | 82.76 | 85.55 | 78.84 | 80.28 | 565,826 | -4.68(-5.51%) |
Nov 04, 2021 | 88.80 | 88.80 | 84.48 | 84.96 | 267,934 | -4.56(-5.09%) |
Nov 03, 2021 | 88.92 | 89.64 | 86.76 | 89.52 | 258,044 | +1.20(+1.36%) |
Nov 02, 2021 | 87.48 | 88.44 | 85.44 | 88.32 | 210,912 | +0.96(+1.10%) |