Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 30.40 | 35.20 | 35.20 | 210,795 | +5.00(+16.56%) | |
Jan 28, 2022 | 29.70 | 31.10 | 28.60 | 30.20 | 246,651 | +0.30(+1.00%) |
Jan 27, 2022 | 31.10 | 31.42 | 29.20 | 29.90 | 330,638 | -0.90(-2.92%) |
Jan 26, 2022 | 32.60 | 33.30 | 30.60 | 30.80 | 301,999 | -0.80(-2.53%) |
Jan 25, 2022 | 32.10 | 33.60 | 30.70 | 31.60 | 292,743 | -1.30(-3.95%) |
Jan 24, 2022 | 33.50 | 33.50 | 30.00 | 32.90 | 387,504 | -1.70(-4.91%) |
Jan 21, 2022 | 36.30 | 36.50 | 34.30 | 34.60 | 234,669 | -1.80(-4.95%) |
Jan 20, 2022 | 37.50 | 39.00 | 36.30 | 36.40 | 217,414 | -0.50(-1.36%) |
Jan 19, 2022 | 38.10 | 38.10 | 36.60 | 36.90 | 147,475 | -0.90(-2.38%) |
Jan 18, 2022 | 39.50 | 40.30 | 37.70 | 37.80 | 160,508 | -2.40(-5.97%) |
Jan 14, 2022 | 40.20 | 0 | -0.80(-1.95%) | |||
Jan 13, 2022 | 43.00 | 43.50 | 40.95 | 41.00 | 133,820 | -2.00(-4.65%) |
Jan 12, 2022 | 45.50 | 46.35 | 43.00 | 43.00 | 137,187 | -2.00(-4.44%) |
Jan 11, 2022 | 44.40 | 45.45 | 43.60 | 45.00 | 115,257 | +0.90(+2.04%) |
Jan 10, 2022 | 45.10 | 45.36 | 43.20 | 44.10 | 154,789 | -1.70(-3.71%) |
Jan 07, 2022 | 48.40 | 49.45 | 45.80 | 45.80 | 121,218 | -2.60(-5.37%) |
Jan 06, 2022 | 49.00 | 49.83 | 46.60 | 48.40 | 193,568 | -0.90(-1.83%) |
Jan 05, 2022 | 51.45 | 52.70 | 48.40 | 49.30 | 235,495 | -2.50(-4.83%) |
Jan 04, 2022 | 54.75 | 54.75 | 51.00 | 51.80 | 134,829 | -2.20(-4.07%) |
Jan 03, 2022 | 52.60 | 55.40 | 52.40 | 54.00 | 158,703 | +2.00(+3.85%) |
Dec 31, 2021 | 52.50 | 54.30 | 51.59 | 52.00 | 166,976 | -0.90(-1.70%) |
Dec 30, 2021 | 50.90 | 54.50 | 50.70 | 52.90 | 222,884 | +1.50(+2.92%) |
Dec 29, 2021 | 53.20 | 53.20 | 50.60 | 51.40 | 200,083 | -1.80(-3.38%) |
Dec 28, 2021 | 55.30 | 55.50 | 52.60 | 53.20 | 159,383 | -1.90(-3.45%) |
Dec 27, 2021 | 53.80 | 55.80 | 53.25 | 55.10 | 214,022 | +1.30(+2.42%) |
Dec 23, 2021 | 53.20 | 54.50 | 52.30 | 53.80 | 271,486 | +0.70(+1.32%) |
Dec 22, 2021 | 53.60 | 54.10 | 52.20 | 53.10 | 235,134 | -1.10(-2.03%) |
Dec 21, 2021 | 54.20 | 54.90 | 52.70 | 54.20 | 194,049 | +1.10(+2.07%) |
Dec 20, 2021 | 54.00 | 55.30 | 52.80 | 53.10 | 189,303 | -2.50(-4.50%) |
Dec 17, 2021 | 58.50 | 58.70 | 55.10 | 55.60 | 2,060,877 | -3.60(-6.08%) |
Dec 16, 2021 | 62.00 | 64.30 | 58.60 | 59.20 | 347,425 | -2.70(-4.36%) |
Dec 15, 2021 | 59.50 | 62.40 | 57.70 | 61.90 | 290,805 | +2.80(+4.74%) |
Dec 14, 2021 | 58.40 | 61.41 | 58.00 | 59.10 | 205,342 | -0.60(-1.01%) |
Dec 13, 2021 | 58.80 | 60.85 | 57.60 | 59.70 | 284,726 | +1.60(+2.75%) |
Dec 10, 2021 | 61.80 | 61.95 | 57.70 | 58.10 | 258,141 | -2.80(-4.60%) |
Dec 09, 2021 | 64.20 | 66.30 | 60.90 | 60.90 | 147,494 | -4.30(-6.60%) |
Dec 08, 2021 | 64.80 | 66.60 | 63.50 | 65.20 | 158,233 | +0.20(+0.31%) |
Dec 07, 2021 | 62.50 | 66.60 | 62.30 | 65.00 | 232,415 | +3.60(+5.86%) |
Dec 06, 2021 | 60.80 | 63.05 | 58.90 | 61.40 | 218,497 | -1.40(-2.23%) |
Dec 03, 2021 | 64.30 | 65.19 | 60.05 | 62.80 | 218,573 | -1.50(-2.33%) |
Dec 02, 2021 | 64.90 | 66.30 | 62.70 | 64.30 | 135,403 | -1.00(-1.53%) |
Dec 01, 2021 | 68.60 | 71.60 | 65.10 | 65.30 | 209,751 | -2.70(-3.97%) |
Nov 30, 2021 | 67.00 | 70.65 | 65.10 | 68.00 | 243,430 | +0.20(+0.29%) |
Nov 29, 2021 | 66.50 | 69.30 | 64.70 | 67.80 | 299,268 | +1.90(+2.88%) |
Nov 26, 2021 | 61.00 | 66.30 | 60.70 | 65.90 | 259,193 | +2.70(+4.27%) |
Nov 24, 2021 | 60.40 | 63.20 | 60.10 | 63.20 | 136,027 | +1.20(+1.94%) |
Nov 23, 2021 | 63.00 | 65.10 | 59.70 | 62.00 | 239,969 | +0.30(+0.49%) |
Nov 22, 2021 | 66.30 | 66.80 | 60.30 | 61.70 | 271,142 | -4.40(-6.66%) |
Nov 19, 2021 | 64.30 | 69.70 | 64.30 | 66.10 | 228,700 | +0.90(+1.38%) |
Nov 18, 2021 | 67.10 | 65.75 | 64.90 | 65.20 | 153,391 | -1.90(-2.83%) |
Nov 17, 2021 | 71.80 | 72.20 | 66.70 | 67.10 | 172,974 | -5.00(-6.93%) |
Nov 16, 2021 | 74.50 | 75.90 | 71.30 | 72.10 | 129,279 | -3.70(-4.88%) |
Nov 15, 2021 | 71.30 | 77.15 | 71.00 | 75.80 | 341,063 | +5.00(+7.06%) |
Nov 12, 2021 | 71.00 | 71.48 | 69.60 | 70.80 | 125,014 | +1.20(+1.72%) |
Nov 11, 2021 | 69.80 | 71.20 | 67.80 | 69.60 | 150,436 | +1.30(+1.90%) |
Nov 10, 2021 | 75.60 | 68.30 | 265,410 | -8.80(-11.41%) | ||
Nov 09, 2021 | 77.10 | 79.50 | 70.50 | 77.10 | 425,519 | +5.70(+7.98%) |
Nov 08, 2021 | 68.30 | 72.80 | 68.30 | 71.40 | 189,533 | +3.40(+5.00%) |
Nov 05, 2021 | 70.00 | 70.00 | 67.52 | 68.00 | 133,806 | -1.30(-1.88%) |
Nov 04, 2021 | 70.70 | 71.96 | 68.60 | 69.30 | 109,066 | -1.90(-2.67%) |
Nov 03, 2021 | 70.00 | 72.20 | 69.40 | 71.20 | 160,909 | +1.00(+1.42%) |
Nov 02, 2021 | 67.90 | 70.30 | 66.30 | 70.20 | 172,203 | +2.70(+4.00%) |