Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.00 | 46.00 | 995 | +0.60(+1.32%) | ||
Jan 28, 2022 | 40.40 | 45.60 | 39.00 | 45.40 | 3,506 | +4.00(+9.66%) |
Jan 27, 2022 | 44.20 | 44.20 | 41.40 | 41.40 | 478 | -2.64(-6.00%) |
Jan 26, 2022 | 44.80 | 45.80 | 42.20 | 44.04 | 546 | -1.36(-2.99%) |
Jan 25, 2022 | 43.60 | 45.40 | 43.00 | 45.40 | 401 | -0.60(-1.30%) |
Jan 24, 2022 | 40.20 | 46.00 | 39.60 | 46.00 | 2,277 | +5.40(+13.30%) |
Jan 21, 2022 | 42.00 | 42.00 | 39.04 | 40.60 | 2,134 | -1.20(-2.87%) |
Jan 20, 2022 | 45.60 | 46.00 | 40.60 | 41.80 | 4,203 | -3.60(-7.93%) |
Jan 19, 2022 | 47.00 | 48.21 | 45.00 | 45.40 | 1,055 | -2.00(-4.22%) |
Jan 18, 2022 | 47.40 | 48.20 | 44.00 | 47.40 | 2,804 | -2.80(-5.58%) |
Jan 14, 2022 | 50.20 | 0 | +2.00(+4.15%) | |||
Jan 13, 2022 | 50.80 | 50.80 | 47.80 | 48.20 | 2,207 | -2.60(-5.12%) |
Jan 12, 2022 | 54.00 | 54.00 | 49.40 | 50.80 | 2,788 | +0.60(+1.20%) |
Jan 11, 2022 | 49.60 | 50.60 | 49.07 | 50.20 | 1,460 | +1.40(+2.87%) |
Jan 10, 2022 | 48.40 | 49.20 | 48.00 | 48.80 | 1,689 | +0.20(+0.41%) |
Jan 07, 2022 | 52.40 | 52.40 | 48.20 | 48.60 | 3,064 | -2.40(-4.71%) |
Jan 06, 2022 | 54.80 | 54.80 | 49.60 | 51.00 | 2,251 | +0.80(+1.59%) |
Jan 05, 2022 | 58.20 | 59.30 | 49.80 | 50.20 | 5,779 | -10.00(-16.61%) |
Jan 04, 2022 | 55.60 | 62.60 | 54.20 | 60.20 | 12,324 | +5.60(+10.26%) |
Jan 03, 2022 | 50.80 | 55.00 | 49.40 | 54.60 | 2,152 | +3.80(+7.48%) |
Dec 31, 2021 | 47.80 | 51.00 | 47.80 | 50.80 | 3,436 | +2.20(+4.53%) |
Dec 30, 2021 | 48.60 | 50.10 | 47.80 | 48.60 | 6,086 | +0.20(+0.41%) |
Dec 29, 2021 | 49.80 | 50.80 | 48.00 | 48.40 | 4,481 | -1.60(-3.20%) |
Dec 28, 2021 | 51.80 | 52.00 | 49.00 | 50.00 | 3,697 | -1.30(-2.53%) |
Dec 27, 2021 | 53.60 | 53.60 | 50.40 | 51.30 | 2,189 | -2.30(-4.29%) |
Dec 23, 2021 | 51.40 | 54.00 | 49.60 | 53.60 | 3,015 | +1.80(+3.47%) |
Dec 22, 2021 | 49.80 | 52.60 | 49.80 | 51.80 | 1,830 | +2.00(+4.02%) |
Dec 21, 2021 | 50.20 | 50.67 | 48.80 | 49.80 | 2,519 | +0.20(+0.40%) |
Dec 20, 2021 | 50.60 | 51.80 | 49.00 | 49.60 | 1,459 | -2.00(-3.88%) |
Dec 17, 2021 | 52.00 | 54.31 | 49.62 | 51.60 | 1,545 | -0.40(-0.77%) |
Dec 16, 2021 | 49.20 | 53.20 | 49.20 | 52.00 | 2,594 | +2.80(+5.69%) |
Dec 15, 2021 | 49.80 | 51.40 | 48.00 | 49.20 | 3,013 | -1.00(-1.99%) |
Dec 14, 2021 | 50.20 | 52.00 | 49.60 | 50.20 | 3,556 | -0.80(-1.57%) |
Dec 13, 2021 | 52.00 | 53.40 | 50.20 | 51.00 | 7,157 | -2.80(-5.20%) |
Dec 10, 2021 | 54.20 | 55.40 | 52.20 | 53.80 | 2,225 | -0.40(-0.74%) |
Dec 09, 2021 | 56.80 | 57.60 | 53.60 | 54.20 | 856 | -2.80(-4.91%) |
Dec 08, 2021 | 55.40 | 58.00 | 55.40 | 57.00 | 900 | +0.60(+1.06%) |
Dec 07, 2021 | 52.80 | 56.60 | 51.00 | 56.40 | 1,488 | +3.80(+7.22%) |
Dec 06, 2021 | 53.80 | 53.80 | 50.40 | 52.60 | 3,113 | -1.40(-2.59%) |
Dec 03, 2021 | 56.00 | 56.00 | 51.20 | 54.00 | 3,209 | -0.60(-1.10%) |
Dec 02, 2021 | 53.10 | 54.80 | 52.20 | 54.60 | 1,740 | +0.60(+1.11%) |
Dec 01, 2021 | 55.20 | 62.00 | 52.80 | 54.00 | 15,448 | -1.00(-1.82%) |
Nov 30, 2021 | 59.20 | 59.20 | 52.80 | 55.00 | 2,452 | -3.40(-5.82%) |
Nov 29, 2021 | 59.20 | 59.74 | 54.20 | 58.40 | 4,409 | +4.60(+8.55%) |
Nov 26, 2021 | 52.80 | 55.00 | 52.40 | 53.80 | 2,118 | -1.20(-2.18%) |
Nov 24, 2021 | 52.40 | 55.40 | 52.00 | 55.00 | 1,877 | +2.00(+3.77%) |
Nov 23, 2021 | 53.60 | 55.20 | 50.20 | 53.00 | 12,808 | -1.20(-2.21%) |
Nov 22, 2021 | 53.81 | 56.30 | 52.83 | 54.20 | 1,689 | -0.40(-0.73%) |
Nov 19, 2021 | 54.00 | 55.00 | 54.00 | 54.60 | 1,373 | +0.60(+1.11%) |
Nov 18, 2021 | 56.77 | 54.10 | 53.60 | 54.00 | 4,737 | -3.60(-6.25%) |
Nov 17, 2021 | 57.49 | 57.88 | 56.20 | 57.60 | 1,577 | -0.60(-1.03%) |
Nov 16, 2021 | 59.40 | 62.60 | 56.20 | 58.20 | 8,851 | -1.40(-2.35%) |
Nov 15, 2021 | 59.00 | 60.00 | 58.47 | 59.60 | 2,321 | +0.60(+1.02%) |
Nov 12, 2021 | 58.20 | 60.01 | 57.80 | 59.00 | 1,336 | +0.40(+0.68%) |
Nov 11, 2021 | 59.20 | 61.00 | 56.20 | 58.60 | 3,298 | -0.40(-0.68%) |
Nov 10, 2021 | 59.00 | 59.00 | 2,883 | -1.20(-1.99%) | ||
Nov 09, 2021 | 63.80 | 63.80 | 60.20 | 60.20 | 3,613 | -5.20(-7.95%) |
Nov 08, 2021 | 65.80 | 67.60 | 63.20 | 65.40 | 5,689 | -0.20(-0.30%) |
Nov 05, 2021 | 67.00 | 68.00 | 65.00 | 65.60 | 5,810 | -1.60(-2.38%) |
Nov 04, 2021 | 67.80 | 68.40 | 65.40 | 67.20 | 4,915 | -1.00(-1.47%) |
Nov 03, 2021 | 64.40 | 69.20 | 62.80 | 68.20 | 14,078 | +3.20(+4.92%) |
Nov 02, 2021 | 61.40 | 65.20 | 57.60 | 65.00 | 10,576 | +3.40(+5.52%) |