Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.20 | 41.60 | 784,743 | +2.50(+6.39%) | ||
Jan 28, 2022 | 37.80 | 39.40 | 37.10 | 39.10 | 693,248 | +1.20(+3.17%) |
Jan 27, 2022 | 40.80 | 40.91 | 37.70 | 37.90 | 746,511 | -2.70(-6.65%) |
Jan 26, 2022 | 43.30 | 43.70 | 40.05 | 40.60 | 782,105 | -1.50(-3.56%) |
Jan 25, 2022 | 42.40 | 43.30 | 40.50 | 42.10 | 534,355 | -1.10(-2.55%) |
Jan 24, 2022 | 43.70 | 43.85 | 39.65 | 43.20 | 1,651,461 | -1.40(-3.14%) |
Jan 21, 2022 | 47.00 | 47.40 | 44.11 | 44.60 | 644,559 | -2.90(-6.11%) |
Jan 20, 2022 | 49.10 | 51.10 | 47.40 | 47.50 | 693,325 | -1.10(-2.26%) |
Jan 19, 2022 | 51.50 | 52.00 | 48.50 | 48.60 | 759,158 | -2.50(-4.89%) |
Jan 18, 2022 | 55.00 | 55.00 | 51.10 | 51.10 | 742,233 | -4.00(-7.26%) |
Jan 14, 2022 | 55.10 | 0 | -0.30(-0.54%) | |||
Jan 13, 2022 | 57.60 | 58.00 | 55.30 | 55.40 | 403,390 | -2.20(-3.82%) |
Jan 12, 2022 | 59.50 | 60.30 | 57.43 | 57.60 | 508,391 | -1.30(-2.21%) |
Jan 11, 2022 | 56.60 | 60.50 | 56.35 | 58.90 | 605,942 | +1.30(+2.26%) |
Jan 10, 2022 | 55.90 | 58.35 | 54.10 | 57.60 | 928,677 | +2.50(+4.54%) |
Jan 07, 2022 | 53.90 | 57.00 | 53.90 | 55.10 | 585,286 | +1.40(+2.61%) |
Jan 06, 2022 | 54.70 | 55.90 | 52.20 | 53.70 | 492,128 | -0.80(-1.47%) |
Jan 05, 2022 | 57.50 | 58.70 | 54.30 | 54.50 | 433,108 | -3.20(-5.55%) |
Jan 04, 2022 | 57.50 | 58.30 | 55.40 | 57.70 | 413,634 | +0.20(+0.35%) |
Jan 03, 2022 | 55.10 | 59.70 | 54.50 | 57.50 | 520,920 | +3.40(+6.28%) |
Dec 31, 2021 | 55.19 | 56.88 | 53.90 | 54.10 | 471,679 | -0.90(-1.64%) |
Dec 30, 2021 | 54.50 | 57.19 | 54.30 | 55.00 | 612,601 | +0.50(+0.92%) |
Dec 29, 2021 | 57.00 | 58.50 | 54.20 | 54.50 | 823,669 | -2.80(-4.89%) |
Dec 28, 2021 | 58.80 | 60.50 | 57.10 | 57.30 | 367,532 | -2.10(-3.54%) |
Dec 27, 2021 | 60.70 | 61.00 | 58.80 | 59.40 | 395,158 | -1.80(-2.94%) |
Dec 23, 2021 | 59.10 | 61.88 | 58.55 | 61.20 | 405,023 | +1.90(+3.20%) |
Dec 22, 2021 | 59.10 | 60.10 | 57.50 | 59.30 | 299,067 | -0.20(-0.34%) |
Dec 21, 2021 | 56.80 | 60.35 | 56.70 | 59.50 | 429,521 | +2.90(+5.12%) |
Dec 20, 2021 | 57.00 | 57.90 | 55.30 | 56.60 | 367,537 | -1.90(-3.25%) |
Dec 17, 2021 | 56.30 | 59.50 | 55.43 | 58.50 | 402,429 | +1.30(+2.27%) |
Dec 16, 2021 | 58.60 | 59.60 | 56.30 | 57.20 | 431,260 | -0.60(-1.04%) |
Dec 15, 2021 | 58.50 | 58.70 | 54.23 | 57.80 | 644,597 | -0.90(-1.53%) |
Dec 14, 2021 | 58.90 | 60.90 | 58.35 | 58.70 | 352,622 | -1.20(-2.00%) |
Dec 13, 2021 | 61.30 | 61.35 | 58.55 | 59.90 | 318,847 | -1.30(-2.12%) |
Dec 10, 2021 | 62.90 | 64.80 | 60.60 | 61.20 | 299,710 | -1.60(-2.55%) |
Dec 09, 2021 | 65.30 | 66.65 | 62.20 | 62.80 | 303,371 | -2.90(-4.41%) |
Dec 08, 2021 | 63.80 | 67.40 | 62.25 | 65.70 | 395,310 | +1.90(+2.98%) |
Dec 07, 2021 | 61.10 | 64.90 | 60.00 | 63.80 | 482,451 | +4.10(+6.87%) |
Dec 06, 2021 | 57.70 | 60.90 | 55.50 | 59.70 | 535,509 | +1.50(+2.58%) |
Dec 03, 2021 | 61.10 | 61.60 | 57.30 | 58.20 | 584,016 | -3.20(-5.21%) |
Dec 02, 2021 | 60.00 | 61.00 | 59.00 | 61.40 | 725,798 | +1.30(+2.16%) |
Dec 01, 2021 | 65.10 | 65.40 | 59.70 | 60.10 | 555,060 | -4.10(-6.39%) |
Nov 30, 2021 | 64.10 | 66.31 | 61.00 | 64.20 | 454,126 | -0.20(-0.31%) |
Nov 29, 2021 | 68.20 | 68.40 | 63.90 | 64.40 | 603,592 | -3.50(-5.15%) |
Nov 26, 2021 | 65.00 | 68.00 | 64.90 | 67.90 | 338,611 | +0.10(+0.15%) |
Nov 24, 2021 | 66.30 | 69.40 | 64.80 | 67.80 | 468,751 | +1.50(+2.26%) |
Nov 23, 2021 | 67.20 | 68.80 | 65.20 | 66.30 | 486,347 | -0.70(-1.04%) |
Nov 22, 2021 | 70.50 | 70.68 | 65.95 | 67.00 | 652,492 | -3.40(-4.83%) |
Nov 19, 2021 | 72.90 | 73.90 | 69.80 | 70.40 | 540,177 | -0.20(-0.28%) |
Nov 18, 2021 | 78.60 | 70.60 | 69.80 | 70.60 | 979,598 | -8.30(-10.52%) |
Nov 17, 2021 | 82.10 | 84.00 | 78.40 | 78.90 | 662,151 | -4.30(-5.17%) |
Nov 16, 2021 | 80.60 | 84.70 | 77.90 | 83.20 | 699,951 | +2.10(+2.59%) |
Nov 15, 2021 | 86.10 | 86.90 | 80.75 | 81.10 | 1,426,967 | -3.90(-4.59%) |
Nov 12, 2021 | 77.50 | 85.80 | 77.38 | 85.00 | 1,925,143 | +9.30(+12.29%) |
Nov 11, 2021 | 71.20 | 76.60 | 70.90 | 75.70 | 601,014 | +5.00(+7.07%) |
Nov 10, 2021 | 70.50 | 70.70 | 621,079 | -2.30(-3.15%) | ||
Nov 08, 2021 | 66.20 | 73.30 | 66.20 | 73.00 | 1,178,771 | +6.40(+9.61%) |
Nov 05, 2021 | 68.30 | 68.40 | 64.30 | 66.60 | 672,394 | -1.90(-2.77%) |
Nov 04, 2021 | 70.10 | 70.70 | 67.80 | 68.50 | 320,108 | -0.90(-1.30%) |
Nov 03, 2021 | 68.80 | 71.60 | 68.11 | 69.40 | 409,450 | +0.40(+0.58%) |
Nov 02, 2021 | 69.80 | 69.80 | 67.80 | 69.00 | 244,896 | -0.90(-1.29%) |