Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.47 | 49.74 | 49.53 | 700,849 | +4.01(+8.80%) | |
Jan 28, 2022 | 44.72 | 45.65 | 43.33 | 45.53 | 373,615 | +0.69(+1.54%) |
Jan 27, 2022 | 47.02 | 48.00 | 44.28 | 44.84 | 551,723 | -1.74(-3.73%) |
Jan 26, 2022 | 48.11 | 48.85 | 45.86 | 46.57 | 402,054 | -0.45(-0.96%) |
Jan 25, 2022 | 47.65 | 48.96 | 45.86 | 47.02 | 600,705 | -2.06(-4.20%) |
Jan 24, 2022 | 48.27 | 49.21 | 45.09 | 49.08 | 703,317 | +0.27(+0.54%) |
Jan 21, 2022 | 50.73 | 51.63 | 48.71 | 48.82 | 753,665 | -2.67(-5.19%) |
Jan 20, 2022 | 53.62 | 54.29 | 51.49 | 51.49 | 994,572 | -2.13(-3.98%) |
Jan 19, 2022 | 57.56 | 57.93 | 53.57 | 53.62 | 885,977 | -3.42(-5.99%) |
Jan 18, 2022 | 64.24 | 64.24 | 56.73 | 57.04 | 1,066,911 | -7.97(-12.26%) |
Jan 14, 2022 | 65.01 | 0 | -3.00(-4.41%) | |||
Jan 13, 2022 | 69.12 | 69.75 | 67.39 | 68.01 | 225,753 | -0.78(-1.13%) |
Jan 12, 2022 | 69.86 | 70.82 | 68.79 | 68.79 | 151,645 | -0.79(-1.13%) |
Jan 11, 2022 | 67.86 | 70.11 | 67.29 | 69.58 | 258,282 | +2.14(+3.17%) |
Jan 10, 2022 | 68.21 | 68.21 | 65.97 | 67.44 | 284,971 | -0.76(-1.11%) |
Jan 07, 2022 | 68.74 | 69.97 | 67.98 | 68.20 | 225,681 | -0.44(-0.64%) |
Jan 06, 2022 | 67.97 | 69.95 | 66.86 | 68.64 | 184,953 | +0.42(+0.61%) |
Jan 05, 2022 | 69.39 | 69.86 | 67.47 | 68.22 | 236,515 | -1.19(-1.72%) |
Jan 04, 2022 | 70.51 | 71.20 | 69.12 | 69.41 | 289,241 | -0.64(-0.91%) |
Jan 03, 2022 | 71.65 | 73.40 | 69.56 | 70.05 | 331,957 | -1.44(-2.01%) |
Dec 31, 2021 | 71.33 | 72.32 | 70.97 | 71.49 | 235,780 | -0.10(-0.13%) |
Dec 30, 2021 | 71.96 | 73.07 | 71.29 | 71.59 | 302,240 | -0.06(-0.08%) |
Dec 29, 2021 | 69.17 | 71.80 | 68.88 | 71.64 | 194,754 | +2.30(+3.32%) |
Dec 28, 2021 | 69.59 | 71.25 | 69.28 | 69.34 | 263,553 | +0.02(+0.02%) |
Dec 27, 2021 | 66.52 | 69.43 | 66.40 | 69.33 | 286,648 | +3.59(+5.46%) |
Dec 23, 2021 | 64.14 | 66.46 | 64.10 | 65.74 | 193,493 | +1.82(+2.84%) |
Dec 22, 2021 | 63.02 | 64.10 | 63.02 | 63.92 | 162,001 | +1.14(+1.82%) |
Dec 21, 2021 | 61.96 | 62.79 | 61.49 | 62.78 | 182,030 | +2.24(+3.69%) |
Dec 20, 2021 | 59.88 | 60.67 | 57.95 | 60.54 | 249,027 | -0.68(-1.10%) |
Dec 17, 2021 | 61.80 | 62.00 | 58.92 | 61.22 | 779,863 | -0.93(-1.50%) |
Dec 16, 2021 | 63.42 | 63.42 | 60.99 | 62.15 | 205,013 | -0.11(-0.18%) |
Dec 15, 2021 | 62.17 | 62.93 | 60.83 | 62.26 | 214,872 | +0.47(+0.77%) |
Dec 14, 2021 | 61.34 | 62.57 | 60.15 | 61.79 | 389,756 | +0.14(+0.22%) |
Dec 13, 2021 | 62.89 | 64.48 | 61.59 | 61.65 | 219,376 | -1.24(-1.97%) |
Dec 10, 2021 | 63.12 | 64.42 | 62.73 | 62.89 | 181,496 | +0.27(+0.42%) |
Dec 09, 2021 | 62.83 | 63.29 | 61.79 | 62.62 | 136,901 | -0.20(-0.32%) |
Dec 08, 2021 | 62.74 | 63.42 | 61.99 | 62.83 | 138,543 | +1.19(+1.93%) |
Dec 07, 2021 | 61.58 | 62.34 | 60.99 | 61.63 | 186,001 | +1.06(+1.75%) |
Dec 06, 2021 | 62.78 | 62.78 | 59.95 | 60.57 | 299,577 | -1.67(-2.69%) |
Dec 03, 2021 | 64.17 | 64.35 | 61.79 | 62.25 | 245,013 | -1.36(-2.14%) |
Dec 02, 2021 | 62.21 | 64.16 | 61.22 | 63.61 | 224,883 | +1.83(+2.96%) |
Dec 01, 2021 | 64.04 | 64.62 | 61.71 | 61.78 | 213,619 | -0.51(-0.83%) |
Nov 30, 2021 | 62.75 | 63.02 | 61.14 | 62.29 | 223,632 | -1.01(-1.60%) |
Nov 29, 2021 | 63.51 | 64.31 | 62.66 | 63.31 | 171,007 | +0.65(+1.04%) |
Nov 26, 2021 | 63.05 | 63.96 | 61.43 | 62.66 | 155,698 | -1.95(-3.03%) |
Nov 24, 2021 | 63.73 | 64.61 | 62.78 | 64.61 | 139,810 | +1.13(+1.77%) |
Nov 23, 2021 | 62.78 | 64.21 | 62.07 | 63.48 | 219,819 | +0.98(+1.57%) |
Nov 22, 2021 | 64.12 | 65.17 | 62.36 | 62.50 | 173,049 | -1.03(-1.62%) |
Nov 19, 2021 | 63.16 | 64.68 | 63.16 | 63.53 | 157,476 | -0.28(-0.44%) |
Nov 18, 2021 | 63.39 | 63.97 | 63.63 | 63.81 | 158,254 | +0.76(+1.21%) |
Nov 17, 2021 | 63.88 | 63.88 | 61.78 | 63.05 | 242,719 | -0.83(-1.30%) |
Nov 16, 2021 | 62.57 | 64.36 | 62.27 | 63.88 | 217,105 | +0.92(+1.46%) |
Nov 15, 2021 | 63.41 | 63.48 | 62.37 | 62.96 | 122,170 | +0.14(+0.22%) |
Nov 12, 2021 | 61.92 | 62.87 | 61.51 | 62.83 | 206,010 | +1.44(+2.35%) |
Nov 11, 2021 | 59.79 | 61.58 | 59.79 | 61.39 | 116,636 | +2.15(+3.63%) |
Nov 10, 2021 | 60.49 | 59.24 | 151,329 | -1.79(-2.94%) | ||
Nov 09, 2021 | 61.11 | 61.64 | 59.96 | 61.03 | 163,741 | -0.52(-0.85%) |
Nov 08, 2021 | 62.61 | 62.66 | 60.88 | 61.55 | 197,370 | -0.56(-0.91%) |
Nov 05, 2021 | 60.24 | 62.39 | 59.98 | 62.12 | 450,219 | +2.62(+4.41%) |
Nov 04, 2021 | 60.31 | 61.75 | 57.95 | 59.49 | 382,368 | -0.42(-0.70%) |
Nov 03, 2021 | 57.76 | 60.01 | 57.56 | 59.91 | 513,876 | +2.30(+4.00%) |
Nov 02, 2021 | 57.06 | 57.66 | 55.53 | 57.61 | 356,759 | +0.89(+1.58%) |