Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 32.87 | 34.21 | 30.72 | 33.90 | 8,143,280 | +1.95(+6.10%) |
Jan 27, 2022 | 36.00 | 36.00 | 31.76 | 31.95 | 8,736,560 | -3.42(-9.67%) |
Jan 26, 2022 | 39.37 | 39.37 | 34.59 | 35.37 | 7,882,090 | -1.14(-3.12%) |
Jan 25, 2022 | 37.00 | 37.94 | 35.50 | 36.51 | 8,314,320 | -0.54(-1.46%) |
Jan 24, 2022 | 32.00 | 37.30 | 31.90 | 37.05 | 15,053,430 | -0.54(-1.45%) |
Jan 21, 2022 | 42.28 | 43.41 | 36.60 | 37.59 | 15,713,920 | -8.16(-17.84%) |
Jan 20, 2022 | 46.71 | 49.09 | 45.55 | 45.75 | 4,369,740 | -0.29(-0.63%) |
Jan 19, 2022 | 48.28 | 49.20 | 45.85 | 46.04 | 4,215,320 | -0.79(-1.68%) |
Jan 18, 2022 | 48.48 | 48.96 | 46.66 | 46.83 | 4,084,530 | -3.13(-6.26%) |
Jan 14, 2022 | 49.96 | 0 | +1.00(+2.04%) | |||
Jan 13, 2022 | 52.19 | 52.77 | 48.75 | 48.96 | 3,237,210 | -2.50(-4.87%) |
Jan 12, 2022 | 52.40 | 53.00 | 51.07 | 51.46 | 3,611,230 | +0.81(+1.60%) |
Jan 11, 2022 | 48.23 | 51.31 | 47.42 | 50.66 | 4,729,980 | +2.46(+5.11%) |
Jan 10, 2022 | 46.37 | 48.23 | 44.83 | 48.20 | 5,597,570 | -0.10(-0.21%) |
Jan 07, 2022 | 49.09 | 50.00 | 47.12 | 48.30 | 4,258,300 | -1.57(-3.14%) |
Jan 06, 2022 | 50.00 | 50.85 | 47.78 | 49.86 | 4,824,370 | -1.05(-2.06%) |
Jan 05, 2022 | 54.18 | 55.25 | 50.75 | 50.91 | 5,463,350 | -4.20(-7.62%) |
Jan 04, 2022 | 56.02 | 57.63 | 53.50 | 55.11 | 3,928,110 | -0.67(-1.20%) |
Jan 03, 2022 | 55.06 | 56.13 | 54.30 | 55.78 | 3,460,120 | +1.33(+2.44%) |
Dec 31, 2021 | 56.69 | 57.50 | 54.33 | 54.45 | 3,363,340 | -1.79(-3.17%) |
Dec 30, 2021 | 55.59 | 57.55 | 55.59 | 56.23 | 3,206,660 | +0.62(+1.12%) |
Dec 29, 2021 | 56.70 | 56.99 | 55.12 | 55.61 | 2,754,120 | -1.19(-2.09%) |
Dec 28, 2021 | 59.00 | 59.02 | 56.26 | 56.80 | 3,452,920 | -4.03(-6.63%) |
Dec 27, 2021 | 60.00 | 62.15 | 59.84 | 60.83 | 3,121,520 | +1.11(+1.85%) |
Dec 23, 2021 | 56.83 | 60.00 | 56.30 | 59.72 | 5,451,080 | +2.72(+4.78%) |
Dec 22, 2021 | 56.84 | 57.85 | 56.20 | 57.00 | 2,709,670 | +0.25(+0.44%) |
Dec 21, 2021 | 56.77 | 57.48 | 55.68 | 56.75 | 2,820,970 | +2.11(+3.86%) |
Dec 20, 2021 | 54.64 | 56.36 | 54.30 | 54.64 | 3,433,950 | -2.52(-4.41%) |
Dec 17, 2021 | 55.35 | 58.08 | 52.88 | 57.16 | 8,475,760 | +0.46(+0.82%) |
Dec 16, 2021 | 59.57 | 60.21 | 55.97 | 56.69 | 4,011,200 | -3.16(-5.29%) |
Dec 15, 2021 | 57.76 | 60.30 | 54.80 | 59.86 | 5,281,480 | +1.82(+3.14%) |
Dec 14, 2021 | 58.04 | 58.45 | 55.65 | 58.04 | 3,518,150 | +0.87(+1.53%) |
Dec 13, 2021 | 59.49 | 59.50 | 56.56 | 57.16 | 3,751,070 | -2.92(-4.86%) |
Dec 10, 2021 | 61.36 | 61.95 | 58.13 | 60.08 | 3,513,700 | +0.90(+1.51%) |
Dec 09, 2021 | 62.15 | 62.53 | 58.74 | 59.19 | 3,753,190 | -4.47(-7.02%) |
Dec 08, 2021 | 62.37 | 64.15 | 61.20 | 63.65 | 2,264,600 | +0.84(+1.33%) |
Dec 07, 2021 | 62.10 | 64.72 | 62.10 | 62.82 | 3,940,630 | +3.17(+5.31%) |
Dec 06, 2021 | 59.49 | 60.40 | 56.57 | 59.65 | 6,453,250 | -3.45(-5.47%) |
Dec 03, 2021 | 67.59 | 68.39 | 61.62 | 63.10 | 8,091,270 | -5.24(-7.66%) |
Dec 02, 2021 | 69.15 | 71.19 | 66.71 | 68.34 | 4,994,260 | -2.21(-3.13%) |
Dec 01, 2021 | 73.26 | 74.40 | 70.00 | 70.55 | 7,688,670 | -1.60(-2.21%) |
Nov 30, 2021 | 69.83 | 72.66 | 69.00 | 72.14 | 6,627,780 | +2.59(+3.73%) |
Nov 29, 2021 | 69.00 | 70.45 | 67.13 | 69.55 | 5,863,160 | +3.25(+4.90%) |
Nov 26, 2021 | 68.13 | 68.13 | 65.50 | 66.30 | 3,722,390 | -3.79(-5.41%) |
Nov 24, 2021 | 68.80 | 70.40 | 68.10 | 70.09 | 5,555,000 | +0.41(+0.59%) |
Nov 23, 2021 | 69.43 | 70.90 | 68.07 | 69.68 | 3,459,100 | +0.68(+0.98%) |
Nov 22, 2021 | 72.47 | 72.58 | 68.84 | 69.00 | 3,991,750 | -2.83(-3.94%) |
Nov 19, 2021 | 73.51 | 73.90 | 71.80 | 71.83 | 4,345,930 | -0.97(-1.33%) |
Nov 18, 2021 | 75.05 | 73.20 | 71.70 | 72.80 | 5,001,970 | -2.50(-3.32%) |
Nov 17, 2021 | 76.36 | 76.50 | 73.70 | 75.30 | 3,567,940 | +0.10(+0.13%) |
Nov 16, 2021 | 76.85 | 78.00 | 74.84 | 75.20 | 4,886,860 | -4.30(-5.41%) |
Nov 15, 2021 | 82.00 | 82.00 | 78.13 | 79.50 | 3,905,780 | -1.67(-2.06%) |
Nov 12, 2021 | 81.10 | 81.26 | 78.59 | 81.17 | 4,632,420 | -0.66(-0.81%) |
Nov 11, 2021 | 81.23 | 83.70 | 80.70 | 81.84 | 2,879,500 | +0.20(+0.25%) |
Nov 10, 2021 | 88.00 | 81.63 | 5,544,920 | -4.27(-4.97%) | ||
Nov 09, 2021 | 88.45 | 89.14 | 83.50 | 85.90 | 5,304,080 | -0.10(-0.12%) |
Nov 08, 2021 | 84.20 | 87.32 | 84.03 | 86.00 | 7,102,080 | +6.25(+7.84%) |
Nov 05, 2021 | 80.39 | 81.20 | 77.91 | 79.75 | 6,187,970 | -0.25(-0.31%) |
Nov 04, 2021 | 81.00 | 82.87 | 79.00 | 80.00 | 3,767,220 | -1.03(-1.27%) |
Nov 03, 2021 | 78.16 | 81.76 | 77.82 | 81.03 | 6,657,340 | +1.61(+2.03%) |
Nov 02, 2021 | 75.70 | 84.10 | 74.10 | 79.41 | 14,865,430 | +5.80(+7.88%) |