Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.38 | 49.64 | 49.44 | 702,238 | +4.00(+8.80%) | |
Jan 28, 2022 | 44.63 | 45.56 | 43.25 | 45.44 | 374,355 | +0.69(+1.54%) |
Jan 27, 2022 | 46.93 | 47.90 | 44.19 | 44.75 | 552,817 | -1.73(-3.73%) |
Jan 26, 2022 | 48.02 | 48.76 | 45.77 | 46.48 | 402,851 | -0.45(-0.96%) |
Jan 25, 2022 | 47.56 | 48.87 | 45.77 | 46.93 | 601,896 | -2.06(-4.20%) |
Jan 24, 2022 | 48.18 | 49.12 | 45.01 | 48.99 | 704,711 | +0.26(+0.54%) |
Jan 21, 2022 | 50.63 | 51.52 | 48.61 | 48.72 | 755,159 | -2.67(-5.19%) |
Jan 20, 2022 | 53.52 | 54.18 | 51.39 | 51.39 | 996,543 | -2.13(-3.98%) |
Jan 19, 2022 | 57.44 | 57.81 | 53.46 | 53.52 | 887,733 | -3.41(-5.99%) |
Jan 18, 2022 | 64.11 | 64.11 | 56.62 | 56.93 | 1,069,025 | -7.96(-12.26%) |
Jan 14, 2022 | 64.88 | 0 | -3.00(-4.41%) | |||
Jan 13, 2022 | 68.99 | 69.61 | 67.26 | 67.88 | 226,201 | -0.78(-1.13%) |
Jan 12, 2022 | 69.72 | 70.68 | 68.66 | 68.66 | 151,945 | -0.79(-1.13%) |
Jan 11, 2022 | 67.73 | 69.97 | 67.16 | 69.45 | 258,794 | +2.14(+3.17%) |
Jan 10, 2022 | 68.07 | 68.07 | 65.84 | 67.31 | 285,536 | -0.75(-1.11%) |
Jan 07, 2022 | 68.60 | 69.83 | 67.85 | 68.06 | 226,129 | -0.44(-0.64%) |
Jan 06, 2022 | 67.84 | 69.81 | 66.73 | 68.51 | 185,319 | +0.42(+0.61%) |
Jan 05, 2022 | 69.25 | 69.72 | 67.33 | 68.09 | 236,984 | -1.19(-1.72%) |
Jan 04, 2022 | 70.37 | 71.06 | 68.99 | 69.28 | 289,814 | -0.63(-0.91%) |
Jan 03, 2022 | 71.51 | 73.26 | 69.42 | 69.91 | 332,615 | -1.44(-2.01%) |
Dec 31, 2021 | 71.19 | 72.18 | 70.83 | 71.35 | 236,248 | -0.10(-0.13%) |
Dec 30, 2021 | 71.82 | 72.93 | 71.15 | 71.44 | 302,839 | -0.06(-0.08%) |
Dec 29, 2021 | 69.04 | 71.66 | 68.75 | 71.50 | 195,140 | +2.30(+3.32%) |
Dec 28, 2021 | 69.45 | 71.11 | 69.14 | 69.20 | 264,076 | +0.02(+0.02%) |
Dec 27, 2021 | 66.39 | 69.29 | 66.27 | 69.19 | 287,216 | +3.58(+5.46%) |
Dec 23, 2021 | 64.01 | 66.33 | 63.98 | 65.61 | 193,877 | +1.81(+2.84%) |
Dec 22, 2021 | 62.89 | 63.98 | 62.89 | 63.79 | 162,322 | +1.14(+1.82%) |
Dec 21, 2021 | 61.84 | 62.67 | 61.37 | 62.65 | 182,391 | +2.23(+3.69%) |
Dec 20, 2021 | 59.76 | 60.55 | 57.84 | 60.42 | 249,520 | -0.67(-1.10%) |
Dec 17, 2021 | 61.67 | 61.87 | 58.80 | 61.09 | 781,409 | -0.93(-1.50%) |
Dec 16, 2021 | 63.30 | 63.30 | 60.87 | 62.03 | 205,419 | -0.11(-0.18%) |
Dec 15, 2021 | 62.04 | 62.81 | 60.71 | 62.14 | 215,298 | +0.47(+0.77%) |
Dec 14, 2021 | 61.22 | 62.44 | 60.03 | 61.67 | 390,529 | +0.14(+0.22%) |
Dec 13, 2021 | 62.77 | 64.35 | 61.47 | 61.53 | 219,810 | -1.24(-1.97%) |
Dec 10, 2021 | 63.00 | 64.29 | 62.60 | 62.77 | 181,856 | +0.26(+0.42%) |
Dec 09, 2021 | 62.70 | 63.17 | 61.67 | 62.50 | 137,172 | -0.20(-0.32%) |
Dec 08, 2021 | 62.62 | 63.30 | 61.87 | 62.70 | 138,817 | +1.19(+1.93%) |
Dec 07, 2021 | 61.46 | 62.22 | 60.87 | 61.51 | 186,369 | +1.06(+1.75%) |
Dec 06, 2021 | 62.65 | 62.65 | 59.83 | 60.45 | 300,171 | -1.67(-2.69%) |
Dec 03, 2021 | 64.04 | 64.23 | 61.67 | 62.12 | 245,499 | -1.36(-2.14%) |
Dec 02, 2021 | 62.09 | 64.03 | 61.10 | 63.48 | 225,329 | +1.82(+2.96%) |
Dec 01, 2021 | 63.91 | 64.50 | 61.58 | 61.66 | 214,043 | -0.51(-0.83%) |
Nov 30, 2021 | 62.63 | 62.89 | 61.02 | 62.17 | 224,075 | -1.01(-1.60%) |
Nov 29, 2021 | 63.38 | 64.19 | 62.53 | 63.18 | 171,345 | +0.65(+1.04%) |
Nov 26, 2021 | 62.93 | 63.83 | 61.31 | 62.53 | 156,007 | -1.95(-3.03%) |
Nov 24, 2021 | 63.61 | 64.48 | 62.65 | 64.48 | 140,088 | +1.12(+1.77%) |
Nov 23, 2021 | 62.65 | 64.08 | 61.95 | 63.36 | 220,255 | +0.98(+1.57%) |
Nov 22, 2021 | 63.99 | 65.04 | 62.24 | 62.38 | 173,392 | -1.03(-1.62%) |
Nov 19, 2021 | 63.04 | 64.56 | 63.04 | 63.41 | 157,788 | -0.28(-0.44%) |
Nov 18, 2021 | 63.26 | 63.84 | 63.50 | 63.69 | 158,567 | +0.76(+1.21%) |
Nov 17, 2021 | 63.75 | 63.75 | 61.65 | 62.93 | 243,200 | -0.83(-1.30%) |
Nov 16, 2021 | 62.44 | 64.23 | 62.15 | 63.75 | 217,535 | +0.92(+1.46%) |
Nov 15, 2021 | 63.29 | 63.36 | 62.25 | 62.84 | 122,412 | +0.14(+0.22%) |
Nov 12, 2021 | 61.79 | 62.74 | 61.38 | 62.70 | 206,418 | +1.44(+2.35%) |
Nov 11, 2021 | 59.67 | 61.46 | 59.67 | 61.26 | 116,868 | +2.14(+3.63%) |
Nov 10, 2021 | 60.37 | 59.12 | 151,629 | -1.79(-2.94%) | ||
Nov 09, 2021 | 60.99 | 61.52 | 59.84 | 60.91 | 164,066 | -0.52(-0.85%) |
Nov 08, 2021 | 62.48 | 62.53 | 60.76 | 61.43 | 197,761 | -0.56(-0.91%) |
Nov 05, 2021 | 60.12 | 62.27 | 59.86 | 61.99 | 451,111 | +2.62(+4.41%) |
Nov 04, 2021 | 60.19 | 61.63 | 57.83 | 59.38 | 383,126 | -0.42(-0.70%) |
Nov 03, 2021 | 57.64 | 59.89 | 57.44 | 59.80 | 514,895 | +2.30(+4.00%) |
Nov 02, 2021 | 56.95 | 57.54 | 55.42 | 57.50 | 357,466 | +0.89(+1.58%) |