Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 33.58 | 35.50 | 32.67 | 35.46 | 1,326,858 | +1.97(+5.88%) |
Jan 27, 2022 | 34.91 | 36.07 | 33.27 | 33.49 | 1,298,906 | -0.90(-2.62%) |
Jan 26, 2022 | 35.48 | 36.49 | 34.13 | 34.39 | 677,503 | +0.70(+2.08%) |
Jan 25, 2022 | 35.23 | 35.82 | 31.93 | 33.69 | 1,398,065 | -2.54(-7.01%) |
Jan 24, 2022 | 35.55 | 36.65 | 31.61 | 36.23 | 2,511,383 | -0.94(-2.53%) |
Jan 21, 2022 | 38.36 | 39.36 | 36.95 | 37.17 | 1,630,093 | -1.40(-3.63%) |
Jan 20, 2022 | 40.61 | 41.00 | 38.53 | 38.57 | 1,629,891 | -0.57(-1.46%) |
Jan 19, 2022 | 39.97 | 41.17 | 38.67 | 39.14 | 1,410,749 | -0.91(-2.27%) |
Jan 18, 2022 | 42.14 | 42.65 | 39.40 | 40.05 | 1,702,298 | -3.44(-7.91%) |
Jan 14, 2022 | 43.49 | 0 | -1.53(-3.40%) | |||
Jan 13, 2022 | 46.78 | 46.78 | 44.63 | 45.02 | 301,646 | -1.67(-3.58%) |
Jan 12, 2022 | 48.00 | 49.66 | 45.85 | 46.69 | 736,111 | -0.38(-0.81%) |
Jan 11, 2022 | 44.69 | 47.74 | 44.16 | 47.07 | 540,410 | +2.65(+5.97%) |
Jan 10, 2022 | 41.99 | 44.76 | 40.26 | 44.42 | 1,110,917 | +1.33(+3.09%) |
Jan 07, 2022 | 44.45 | 46.00 | 41.68 | 43.09 | 520,308 | -1.26(-2.84%) |
Jan 06, 2022 | 45.33 | 45.76 | 42.99 | 44.35 | 835,267 | -1.48(-3.23%) |
Jan 05, 2022 | 49.69 | 50.80 | 45.38 | 45.83 | 534,849 | -4.58(-9.09%) |
Jan 04, 2022 | 52.90 | 53.23 | 49.10 | 50.41 | 634,240 | -2.49(-4.71%) |
Jan 03, 2022 | 53.00 | 53.73 | 50.13 | 52.90 | 1,032,066 | -0.04(-0.08%) |
Dec 31, 2021 | 54.67 | 54.81 | 52.55 | 52.94 | 879,248 | -1.73(-3.16%) |
Dec 30, 2021 | 54.32 | 56.53 | 52.82 | 54.67 | 829,443 | +0.34(+0.63%) |
Dec 29, 2021 | 56.00 | 56.13 | 53.55 | 54.33 | 518,331 | -1.22(-2.20%) |
Dec 28, 2021 | 57.87 | 58.34 | 55.23 | 55.55 | 812,720 | -2.60(-4.47%) |
Dec 27, 2021 | 57.76 | 60.49 | 57.60 | 58.15 | 627,641 | +1.03(+1.80%) |
Dec 23, 2021 | 54.96 | 57.42 | 53.71 | 57.12 | 568,085 | +2.41(+4.41%) |
Dec 22, 2021 | 53.96 | 55.03 | 52.93 | 54.71 | 818,911 | +0.63(+1.16%) |
Dec 21, 2021 | 52.00 | 54.24 | 51.41 | 54.08 | 587,585 | +2.67(+5.19%) |
Dec 20, 2021 | 51.41 | 51.78 | 49.09 | 51.41 | 490,468 | +0.28(+0.55%) |
Dec 17, 2021 | 49.52 | 51.99 | 48.40 | 51.13 | 2,430,960 | +0.71(+1.41%) |
Dec 16, 2021 | 51.64 | 53.13 | 49.71 | 50.42 | 1,575,476 | -0.80(-1.56%) |
Dec 15, 2021 | 50.16 | 51.36 | 47.70 | 51.22 | 1,154,292 | +0.28(+0.55%) |
Dec 14, 2021 | 50.86 | 51.48 | 48.35 | 50.94 | 1,480,416 | -1.77(-3.36%) |
Dec 13, 2021 | 55.58 | 55.58 | 50.20 | 52.71 | 1,131,467 | -2.87(-5.16%) |
Dec 10, 2021 | 57.72 | 58.33 | 54.69 | 55.58 | 767,218 | -1.07(-1.89%) |
Dec 09, 2021 | 61.03 | 62.12 | 56.10 | 56.65 | 650,222 | -4.79(-7.80%) |
Dec 08, 2021 | 61.07 | 62.49 | 57.83 | 61.44 | 580,529 | +1.09(+1.81%) |
Dec 07, 2021 | 58.01 | 63.77 | 57.98 | 60.35 | 941,567 | +3.56(+6.27%) |
Dec 06, 2021 | 60.81 | 61.01 | 55.88 | 56.79 | 1,042,455 | -2.14(-3.63%) |
Dec 03, 2021 | 63.30 | 65.05 | 55.59 | 58.93 | 1,044,147 | -4.16(-6.59%) |
Dec 02, 2021 | 61.94 | 64.04 | 60.13 | 63.09 | 737,423 | +1.20(+1.94%) |
Dec 01, 2021 | 68.00 | 68.94 | 61.51 | 61.89 | 987,921 | -3.11(-4.78%) |
Nov 30, 2021 | 69.37 | 71.48 | 64.94 | 65.00 | 1,481,064 | -6.75(-9.41%) |
Nov 29, 2021 | 69.50 | 72.17 | 67.13 | 71.75 | 1,033,968 | +5.68(+8.60%) |
Nov 26, 2021 | 66.00 | 66.83 | 64.70 | 66.07 | 212,179 | -1.47(-2.18%) |
Nov 24, 2021 | 67.88 | 68.38 | 66.01 | 67.54 | 910,637 | -0.73(-1.07%) |
Nov 23, 2021 | 66.39 | 71.10 | 65.12 | 68.27 | 795,673 | +1.10(+1.64%) |
Nov 22, 2021 | 69.15 | 69.50 | 61.55 | 67.17 | 1,345,691 | -1.23(-1.80%) |
Nov 19, 2021 | 68.92 | 69.99 | 67.88 | 68.40 | 532,580 | -0.07(-0.10%) |
Nov 18, 2021 | 69.88 | 68.80 | 68.16 | 68.47 | 492,452 | -2.63(-3.70%) |
Nov 17, 2021 | 71.59 | 73.35 | 70.38 | 71.10 | 674,442 | -1.51(-2.08%) |
Nov 16, 2021 | 72.13 | 74.19 | 69.69 | 72.61 | 1,209,049 | -0.08(-0.11%) |
Nov 15, 2021 | 72.08 | 73.63 | 67.07 | 72.69 | 2,045,324 | -1.17(-1.58%) |
Nov 12, 2021 | 72.96 | 75.39 | 72.04 | 73.86 | 1,549,760 | -1.71(-2.26%) |
Nov 11, 2021 | 78.41 | 78.86 | 74.59 | 75.57 | 457,214 | -4.05(-5.09%) |
Nov 10, 2021 | 79.62 | 79.62 | 1,434,933 | -5.18(-6.11%) | ||
Nov 09, 2021 | 80.27 | 85.13 | 77.36 | 84.80 | 751,500 | +4.53(+5.64%) |
Nov 08, 2021 | 85.00 | 86.11 | 77.90 | 80.27 | 1,082,497 | -3.41(-4.08%) |
Nov 05, 2021 | 83.00 | 84.99 | 80.14 | 83.68 | 661,273 | +1.49(+1.81%) |
Nov 04, 2021 | 81.13 | 87.98 | 80.60 | 82.19 | 1,269,370 | +1.39(+1.72%) |
Nov 03, 2021 | 79.08 | 84.48 | 79.08 | 80.80 | 941,908 | +2.08(+2.64%) |
Nov 02, 2021 | 77.91 | 83.90 | 76.61 | 78.72 | 1,202,125 | +0.81(+1.04%) |