Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.60 | 53.85 | 304,664 | +3.31(+6.55%) | ||
Jan 28, 2022 | 47.24 | 50.66 | 45.46 | 50.54 | 287,918 | +3.36(+7.12%) |
Jan 27, 2022 | 49.00 | 49.62 | 46.57 | 47.18 | 237,165 | -1.04(-2.16%) |
Jan 26, 2022 | 52.54 | 53.53 | 47.90 | 48.22 | 294,239 | -2.59(-5.10%) |
Jan 25, 2022 | 51.69 | 52.92 | 50.29 | 50.81 | 314,911 | -2.11(-3.99%) |
Jan 24, 2022 | 46.30 | 53.05 | 45.00 | 52.92 | 599,949 | +4.64(+9.61%) |
Jan 21, 2022 | 47.93 | 49.34 | 46.48 | 48.28 | 451,798 | -0.63(-1.29%) |
Jan 20, 2022 | 50.98 | 52.62 | 48.63 | 48.91 | 313,805 | -1.13(-2.26%) |
Jan 19, 2022 | 52.40 | 53.36 | 49.61 | 50.04 | 383,410 | -2.41(-4.59%) |
Jan 18, 2022 | 51.79 | 54.02 | 51.64 | 52.45 | 464,799 | -0.16(-0.30%) |
Jan 14, 2022 | 52.61 | 0 | -3.37(-6.02%) | |||
Jan 13, 2022 | 58.25 | 58.78 | 55.52 | 55.98 | 309,193 | -0.17(-0.30%) |
Jan 12, 2022 | 57.95 | 58.55 | 55.16 | 56.15 | 220,314 | -0.56(-0.99%) |
Jan 11, 2022 | 55.66 | 57.42 | 54.09 | 56.71 | 388,682 | +0.96(+1.72%) |
Jan 10, 2022 | 54.84 | 56.00 | 52.88 | 55.75 | 318,937 | -0.21(-0.38%) |
Jan 07, 2022 | 57.50 | 59.19 | 55.87 | 55.96 | 242,233 | -1.54(-2.68%) |
Jan 06, 2022 | 56.52 | 58.31 | 54.43 | 57.50 | 353,255 | +1.23(+2.19%) |
Jan 05, 2022 | 62.42 | 62.46 | 56.09 | 56.27 | 393,074 | -6.73(-10.68%) |
Jan 04, 2022 | 66.78 | 67.49 | 60.92 | 63.00 | 357,820 | -4.00(-5.97%) |
Jan 03, 2022 | 66.39 | 69.61 | 65.78 | 67.00 | 238,379 | +0.74(+1.12%) |
Dec 31, 2021 | 66.03 | 67.35 | 65.11 | 66.26 | 206,490 | -0.12(-0.18%) |
Dec 30, 2021 | 65.63 | 67.90 | 65.26 | 66.38 | 163,475 | +0.48(+0.73%) |
Dec 29, 2021 | 67.30 | 68.04 | 65.12 | 65.90 | 138,286 | -1.39(-2.07%) |
Dec 28, 2021 | 67.96 | 68.73 | 65.74 | 67.29 | 139,226 | -0.67(-0.99%) |
Dec 27, 2021 | 67.37 | 69.36 | 67.08 | 67.96 | 171,474 | +0.88(+1.31%) |
Dec 23, 2021 | 65.40 | 67.48 | 63.51 | 67.08 | 196,086 | +2.13(+3.28%) |
Dec 22, 2021 | 63.44 | 65.62 | 63.02 | 64.95 | 375,060 | +1.66(+2.62%) |
Dec 21, 2021 | 61.60 | 63.70 | 61.60 | 63.29 | 210,433 | +3.16(+5.26%) |
Dec 20, 2021 | 61.87 | 62.79 | 58.57 | 60.13 | 479,847 | -4.22(-6.56%) |
Dec 17, 2021 | 65.08 | 66.56 | 63.52 | 64.35 | 437,051 | -1.82(-2.75%) |
Dec 16, 2021 | 73.47 | 73.69 | 65.73 | 66.17 | 400,220 | -6.58(-9.04%) |
Dec 15, 2021 | 70.43 | 72.96 | 67.02 | 72.75 | 348,097 | +1.40(+1.96%) |
Dec 14, 2021 | 73.00 | 75.72 | 69.83 | 71.35 | 402,570 | -4.26(-5.63%) |
Dec 13, 2021 | 81.52 | 81.52 | 73.23 | 75.61 | 419,255 | -5.70(-7.01%) |
Dec 10, 2021 | 83.13 | 85.12 | 80.62 | 81.31 | 671,392 | -0.86(-1.05%) |
Dec 09, 2021 | 76.86 | 85.00 | 75.95 | 82.17 | 959,119 | +4.22(+5.41%) |
Dec 08, 2021 | 66.54 | 79.27 | 65.39 | 77.95 | 2,030,684 | +13.40(+20.76%) |
Dec 07, 2021 | 64.58 | 68.09 | 64.10 | 64.55 | 734,226 | +1.26(+1.99%) |
Dec 06, 2021 | 62.25 | 65.25 | 60.17 | 63.29 | 543,126 | -13.60(-17.69%) |
Dec 03, 2021 | 62.88 | 76.89 | 59.75 | 76.89 | 360,729 | +13.76(+21.80%) |
Dec 02, 2021 | 59.58 | 63.66 | 58.50 | 63.13 | 512,861 | +4.36(+7.42%) |
Dec 01, 2021 | 64.25 | 64.81 | 58.03 | 58.77 | 579,298 | -4.51(-7.13%) |
Nov 30, 2021 | 64.94 | 64.94 | 61.43 | 63.28 | 342,940 | -2.53(-3.84%) |
Nov 29, 2021 | 68.89 | 69.27 | 63.99 | 65.81 | 396,345 | -1.71(-2.53%) |
Nov 26, 2021 | 69.83 | 70.45 | 67.17 | 67.52 | 366,065 | -4.93(-6.80%) |
Nov 24, 2021 | 71.36 | 73.00 | 69.11 | 72.45 | 309,873 | +0.11(+0.15%) |
Nov 23, 2021 | 79.92 | 79.92 | 70.76 | 72.34 | 842,419 | -8.62(-10.65%) |
Nov 22, 2021 | 82.09 | 85.70 | 78.29 | 80.96 | 482,623 | -1.97(-2.38%) |
Nov 19, 2021 | 85.60 | 87.12 | 82.13 | 82.93 | 407,869 | -1.96(-2.31%) |
Nov 18, 2021 | 84.64 | 85.16 | 84.69 | 84.89 | 201,958 | +1.04(+1.24%) |
Nov 17, 2021 | 85.43 | 86.00 | 81.25 | 83.85 | 233,536 | -1.25(-1.47%) |
Nov 16, 2021 | 83.84 | 85.47 | 82.40 | 85.10 | 423,858 | +1.48(+1.77%) |
Nov 15, 2021 | 84.25 | 84.69 | 81.56 | 83.62 | 162,102 | -0.37(-0.44%) |
Nov 12, 2021 | 84.99 | 85.36 | 83.17 | 83.99 | 155,733 | -0.04(-0.05%) |
Nov 11, 2021 | 79.25 | 84.91 | 79.03 | 84.03 | 202,752 | +5.00(+6.33%) |
Nov 10, 2021 | 81.20 | 79.03 | 357,153 | -3.73(-4.51%) | ||
Nov 09, 2021 | 82.15 | 83.70 | 80.04 | 82.76 | 186,832 | +0.24(+0.29%) |
Nov 08, 2021 | 82.28 | 84.39 | 81.87 | 82.52 | 153,782 | +1.12(+1.38%) |
Nov 05, 2021 | 85.08 | 85.08 | 80.09 | 81.40 | 285,266 | -2.81(-3.34%) |
Nov 04, 2021 | 80.01 | 85.08 | 79.71 | 84.21 | 502,872 | +3.93(+4.90%) |
Nov 03, 2021 | 78.47 | 81.21 | 77.00 | 80.28 | 264,474 | +1.88(+2.40%) |
Nov 02, 2021 | 81.21 | 81.67 | 76.38 | 78.40 | 265,184 | -2.20(-2.73%) |