Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 29.01 | 32.21 | 31.93 | 2,425,508 | +3.17(+11.02%) | |
Jan 28, 2022 | 27.60 | 29.52 | 26.74 | 28.76 | 2,368,484 | +1.19(+4.32%) |
Jan 27, 2022 | 29.00 | 29.99 | 27.39 | 27.57 | 3,669,423 | -0.99(-3.47%) |
Jan 26, 2022 | 30.58 | 32.18 | 27.62 | 28.56 | 4,281,112 | -1.19(-4.00%) |
Jan 25, 2022 | 29.28 | 30.33 | 27.72 | 29.75 | 2,414,652 | -0.19(-0.63%) |
Jan 24, 2022 | 27.90 | 30.02 | 25.83 | 29.94 | 4,993,471 | +0.73(+2.50%) |
Jan 21, 2022 | 31.20 | 31.93 | 29.01 | 29.21 | 2,684,914 | -2.39(-7.56%) |
Jan 20, 2022 | 32.23 | 34.54 | 31.40 | 31.60 | 2,827,602 | +0.34(+1.09%) |
Jan 19, 2022 | 33.01 | 33.91 | 31.16 | 31.26 | 2,161,880 | -1.61(-4.90%) |
Jan 18, 2022 | 34.64 | 35.14 | 32.75 | 32.87 | 1,878,300 | -2.35(-6.67%) |
Jan 14, 2022 | 35.22 | 0 | -0.36(-1.01%) | |||
Jan 13, 2022 | 38.40 | 38.41 | 35.41 | 35.58 | 1,780,892 | -2.39(-6.29%) |
Jan 12, 2022 | 39.10 | 39.65 | 36.88 | 37.97 | 2,016,255 | -1.02(-2.62%) |
Jan 11, 2022 | 36.00 | 40.08 | 35.28 | 38.99 | 2,367,285 | +3.09(+8.61%) |
Jan 10, 2022 | 36.63 | 36.90 | 34.07 | 35.90 | 2,488,879 | -1.24(-3.34%) |
Jan 07, 2022 | 35.41 | 40.46 | 35.40 | 37.14 | 3,647,767 | +1.81(+5.12%) |
Jan 06, 2022 | 36.60 | 37.51 | 34.26 | 35.33 | 2,601,544 | -1.46(-3.97%) |
Jan 05, 2022 | 39.01 | 40.23 | 36.61 | 36.79 | 1,792,886 | -2.24(-5.74%) |
Jan 04, 2022 | 42.50 | 42.90 | 38.02 | 39.03 | 2,305,405 | -3.24(-7.67%) |
Jan 03, 2022 | 43.43 | 44.50 | 41.72 | 42.27 | 1,397,426 | +0.16(+0.38%) |
Dec 31, 2021 | 42.58 | 44.95 | 42.01 | 42.11 | 1,972,484 | -0.80(-1.86%) |
Dec 30, 2021 | 39.53 | 44.63 | 39.33 | 42.91 | 2,494,876 | +3.27(+8.25%) |
Dec 29, 2021 | 40.50 | 40.85 | 39.20 | 39.64 | 2,052,714 | -1.02(-2.51%) |
Dec 28, 2021 | 42.50 | 42.64 | 40.46 | 40.66 | 1,965,018 | -1.90(-4.46%) |
Dec 27, 2021 | 45.15 | 45.15 | 42.10 | 42.56 | 2,127,088 | -3.10(-6.79%) |
Dec 23, 2021 | 45.42 | 45.92 | 43.90 | 45.66 | 1,302,937 | +0.61(+1.35%) |
Dec 22, 2021 | 45.64 | 46.76 | 43.76 | 45.05 | 1,412,735 | -0.78(-1.70%) |
Dec 21, 2021 | 44.97 | 47.00 | 44.90 | 45.83 | 1,199,950 | +1.28(+2.87%) |
Dec 20, 2021 | 44.75 | 45.90 | 43.38 | 44.55 | 2,077,844 | -1.73(-3.74%) |
Dec 17, 2021 | 42.67 | 47.12 | 41.56 | 46.28 | 2,570,961 | +3.03(+7.01%) |
Dec 16, 2021 | 45.00 | 45.99 | 41.81 | 43.25 | 1,877,757 | -0.64(-1.46%) |
Dec 15, 2021 | 41.30 | 44.58 | 40.60 | 43.89 | 2,191,693 | +2.61(+6.32%) |
Dec 14, 2021 | 42.07 | 42.64 | 40.38 | 41.28 | 2,066,813 | -1.19(-2.80%) |
Dec 13, 2021 | 42.51 | 44.57 | 40.87 | 42.47 | 1,784,924 | -0.74(-1.71%) |
Dec 10, 2021 | 47.00 | 48.25 | 42.60 | 43.21 | 1,924,525 | -3.30(-7.10%) |
Dec 09, 2021 | 49.61 | 50.25 | 45.60 | 46.51 | 1,523,177 | -3.09(-6.23%) |
Dec 08, 2021 | 48.48 | 50.00 | 46.31 | 49.60 | 1,260,613 | +1.30(+2.69%) |
Dec 07, 2021 | 46.60 | 48.55 | 45.84 | 48.30 | 1,723,299 | +3.73(+8.37%) |
Dec 06, 2021 | 43.32 | 45.95 | 40.84 | 44.57 | 2,079,223 | +0.51(+1.16%) |
Dec 03, 2021 | 47.24 | 47.92 | 43.03 | 44.06 | 2,189,805 | -3.30(-6.97%) |
Dec 02, 2021 | 45.09 | 48.46 | 44.28 | 47.36 | 2,324,005 | +2.31(+5.13%) |
Dec 01, 2021 | 50.14 | 50.30 | 44.99 | 45.05 | 2,178,870 | -4.40(-8.90%) |
Nov 30, 2021 | 51.30 | 52.80 | 48.19 | 49.45 | 1,534,833 | -1.87(-3.64%) |
Nov 29, 2021 | 52.47 | 53.36 | 49.88 | 51.32 | 1,292,276 | -1.48(-2.80%) |
Nov 26, 2021 | 50.38 | 53.05 | 50.15 | 52.80 | 1,092,092 | +0.17(+0.32%) |
Nov 24, 2021 | 48.46 | 52.99 | 47.84 | 52.63 | 2,519,842 | +2.68(+5.37%) |
Nov 23, 2021 | 51.55 | 51.58 | 48.05 | 49.95 | 2,541,450 | -1.64(-3.18%) |
Nov 22, 2021 | 52.80 | 53.23 | 49.43 | 51.59 | 2,365,842 | -1.23(-2.33%) |
Nov 19, 2021 | 53.00 | 55.97 | 52.82 | 52.82 | 2,080,208 | -1.25(-2.31%) |
Nov 18, 2021 | 57.50 | 54.06 | 53.28 | 54.07 | 3,260,780 | -3.80(-6.57%) |
Nov 17, 2021 | 61.74 | 61.75 | 57.76 | 57.87 | 2,322,356 | -3.95(-6.39%) |
Nov 16, 2021 | 61.85 | 62.63 | 60.90 | 61.82 | 1,073,893 | -0.32(-0.51%) |
Nov 15, 2021 | 64.18 | 64.25 | 61.72 | 62.14 | 1,431,904 | -1.82(-2.85%) |
Nov 12, 2021 | 66.20 | 67.14 | 62.52 | 63.96 | 1,573,401 | -1.89(-2.87%) |
Nov 11, 2021 | 63.64 | 67.38 | 63.55 | 65.85 | 1,993,565 | +2.99(+4.76%) |
Nov 10, 2021 | 61.84 | 62.86 | 2,312,012 | -0.08(-0.13%) | ||
Nov 09, 2021 | 65.41 | 65.92 | 61.00 | 62.94 | 5,519,587 | -7.56(-10.72%) |
Nov 08, 2021 | 68.56 | 71.40 | 68.56 | 70.50 | 1,898,590 | +0.97(+1.40%) |
Nov 05, 2021 | 71.06 | 72.00 | 67.58 | 69.53 | 1,531,453 | -1.86(-2.61%) |
Nov 04, 2021 | 72.22 | 74.35 | 69.50 | 71.39 | 1,858,311 | -0.67(-0.93%) |
Nov 03, 2021 | 72.00 | 79.54 | 71.10 | 72.06 | 5,247,568 | +3.71(+5.43%) |
Nov 02, 2021 | 65.47 | 68.58 | 64.47 | 68.35 | 1,852,826 | +2.43(+3.69%) |