Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.46 | 59.05 | 59.00 | 172,026 | +5.24(+9.75%) | |
Jan 28, 2022 | 52.50 | 53.94 | 50.03 | 53.76 | 204,643 | +1.77(+3.40%) |
Jan 27, 2022 | 55.38 | 56.35 | 51.75 | 51.99 | 263,571 | -2.76(-5.04%) |
Jan 26, 2022 | 57.69 | 58.39 | 53.99 | 54.75 | 197,190 | -1.65(-2.93%) |
Jan 25, 2022 | 55.90 | 57.83 | 54.50 | 56.40 | 180,790 | -0.66(-1.16%) |
Jan 24, 2022 | 54.10 | 57.50 | 51.60 | 57.06 | 321,784 | +1.77(+3.20%) |
Jan 21, 2022 | 55.28 | 58.80 | 54.21 | 55.29 | 265,995 | -0.82(-1.46%) |
Jan 20, 2022 | 59.21 | 60.23 | 56.10 | 56.11 | 301,771 | -2.27(-3.89%) |
Jan 19, 2022 | 59.40 | 61.77 | 58.13 | 58.38 | 219,485 | -1.02(-1.72%) |
Jan 18, 2022 | 62.09 | 62.22 | 58.71 | 59.40 | 315,327 | -2.88(-4.62%) |
Jan 14, 2022 | 62.28 | 0 | +1.91(+3.16%) | |||
Jan 13, 2022 | 62.08 | 62.34 | 60.25 | 60.37 | 149,726 | -1.48(-2.39%) |
Jan 12, 2022 | 63.16 | 63.85 | 61.32 | 61.85 | 182,658 | -1.00(-1.59%) |
Jan 11, 2022 | 63.46 | 65.33 | 62.48 | 62.85 | 223,257 | -1.16(-1.81%) |
Jan 10, 2022 | 62.87 | 64.33 | 61.50 | 64.01 | 208,745 | -0.20(-0.31%) |
Jan 07, 2022 | 65.60 | 68.41 | 64.16 | 64.21 | 193,178 | -1.71(-2.59%) |
Jan 06, 2022 | 66.37 | 67.98 | 64.11 | 65.92 | 216,131 | +0.23(+0.35%) |
Jan 05, 2022 | 69.73 | 69.94 | 65.41 | 65.69 | 220,290 | -4.27(-6.10%) |
Jan 04, 2022 | 72.22 | 73.94 | 68.98 | 69.96 | 160,179 | -2.15(-2.98%) |
Jan 03, 2022 | 70.10 | 72.46 | 68.54 | 72.11 | 169,989 | +2.16(+3.09%) |
Dec 31, 2021 | 70.82 | 72.16 | 69.22 | 69.95 | 124,734 | -0.55(-0.78%) |
Dec 30, 2021 | 70.33 | 72.11 | 69.44 | 70.50 | 159,647 | -0.24(-0.34%) |
Dec 29, 2021 | 69.50 | 71.30 | 68.03 | 70.74 | 91,691 | +0.96(+1.38%) |
Dec 28, 2021 | 70.42 | 72.74 | 69.68 | 69.78 | 191,333 | -0.28(-0.40%) |
Dec 27, 2021 | 71.95 | 72.02 | 69.30 | 70.06 | 172,138 | -2.27(-3.14%) |
Dec 23, 2021 | 71.97 | 73.98 | 71.17 | 72.33 | 209,802 | +0.85(+1.19%) |
Dec 22, 2021 | 71.56 | 73.23 | 69.81 | 71.48 | 296,431 | +0.02(+0.03%) |
Dec 21, 2021 | 71.46 | 72.81 | 69.72 | 71.46 | 308,857 | +1.46(+2.09%) |
Dec 20, 2021 | 70.47 | 73.21 | 68.04 | 70.00 | 292,613 | -1.98(-2.75%) |
Dec 17, 2021 | 69.46 | 73.09 | 68.55 | 71.98 | 666,327 | +2.21(+3.17%) |
Dec 16, 2021 | 73.65 | 73.99 | 69.05 | 69.77 | 337,689 | -2.68(-3.70%) |
Dec 15, 2021 | 70.20 | 72.62 | 67.45 | 72.45 | 537,250 | +2.13(+3.03%) |
Dec 14, 2021 | 70.07 | 71.96 | 68.24 | 70.32 | 215,261 | -1.13(-1.58%) |
Dec 13, 2021 | 71.28 | 73.81 | 68.87 | 71.45 | 214,603 | -0.10(-0.14%) |
Dec 10, 2021 | 72.30 | 73.43 | 70.19 | 71.55 | 206,878 | -0.50(-0.69%) |
Dec 09, 2021 | 75.41 | 76.00 | 70.79 | 72.05 | 323,331 | -4.15(-5.45%) |
Dec 08, 2021 | 71.24 | 77.48 | 70.30 | 76.20 | 730,568 | +5.17(+7.28%) |
Dec 07, 2021 | 69.48 | 71.64 | 67.74 | 71.03 | 454,134 | +3.50(+5.18%) |
Dec 06, 2021 | 68.25 | 68.77 | 65.62 | 67.53 | 498,197 | -0.58(-0.85%) |
Dec 03, 2021 | 70.68 | 71.97 | 67.35 | 68.11 | 445,903 | -2.69(-3.80%) |
Dec 02, 2021 | 69.06 | 73.00 | 67.43 | 70.80 | 744,004 | +1.12(+1.61%) |
Dec 01, 2021 | 75.73 | 75.88 | 67.51 | 69.68 | 2,637,232 | -10.87(-13.49%) |
Nov 30, 2021 | 87.25 | 92.78 | 77.50 | 80.55 | 1,752,286 | -7.69(-8.71%) |
Nov 29, 2021 | 91.20 | 102.99 | 83.76 | 88.24 | 8,466,841 | +48.43(+121.65%) |
Nov 26, 2021 | 41.37 | 41.57 | 38.86 | 39.81 | 251,221 | -2.63(-6.20%) |
Nov 24, 2021 | 42.17 | 43.50 | 40.18 | 42.44 | 244,326 | -0.36(-0.84%) |
Nov 23, 2021 | 42.44 | 44.29 | 39.85 | 42.80 | 333,296 | +0.67(+1.59%) |
Nov 22, 2021 | 52.69 | 53.53 | 41.29 | 42.13 | 568,555 | -10.24(-19.55%) |
Nov 19, 2021 | 50.06 | 52.57 | 49.62 | 52.37 | 247,651 | +2.26(+4.51%) |
Nov 18, 2021 | 48.82 | 50.29 | 49.39 | 50.11 | 183,669 | +1.02(+2.08%) |
Nov 17, 2021 | 48.17 | 49.70 | 47.83 | 49.09 | 186,635 | +0.47(+0.97%) |
Nov 16, 2021 | 47.45 | 49.25 | 46.51 | 48.62 | 157,312 | +1.17(+2.47%) |
Nov 15, 2021 | 47.67 | 48.45 | 46.28 | 47.45 | 165,831 | -0.05(-0.11%) |
Nov 12, 2021 | 49.30 | 50.70 | 47.01 | 47.50 | 146,159 | -1.88(-3.81%) |
Nov 11, 2021 | 46.90 | 49.55 | 45.77 | 49.38 | 243,529 | +2.52(+5.38%) |
Nov 10, 2021 | 47.50 | 46.31 | 46.86 | 215,597 | -0.64(-1.35%) | |
Nov 09, 2021 | 48.57 | 50.63 | 45.70 | 47.50 | 312,305 | -1.59(-3.24%) |
Nov 08, 2021 | 52.72 | 55.96 | 48.81 | 49.09 | 258,494 | -2.22(-4.33%) |
Nov 05, 2021 | 52.47 | 52.74 | 50.98 | 51.31 | 175,707 | -0.15(-0.29%) |
Nov 04, 2021 | 52.88 | 54.21 | 51.33 | 51.46 | 158,359 | -1.30(-2.46%) |
Nov 03, 2021 | 52.34 | 52.93 | 51.37 | 52.76 | 400,569 | +0.34(+0.65%) |
Nov 02, 2021 | 51.05 | 53.17 | 50.59 | 52.42 | 230,484 | +1.37(+2.68%) |