Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.71 | 45.25 | 44.93 | 235,161 | +4.32(+10.64%) | |
Jan 28, 2022 | 38.75 | 40.86 | 37.85 | 40.61 | 233,993 | +1.73(+4.45%) |
Jan 27, 2022 | 40.66 | 41.32 | 38.76 | 38.88 | 243,375 | -1.27(-3.16%) |
Jan 26, 2022 | 42.95 | 43.32 | 39.72 | 40.15 | 239,508 | -2.01(-4.77%) |
Jan 25, 2022 | 42.42 | 42.97 | 40.91 | 42.16 | 190,345 | -1.24(-2.86%) |
Jan 24, 2022 | 40.50 | 43.70 | 39.22 | 43.40 | 284,646 | +1.43(+3.41%) |
Jan 21, 2022 | 43.03 | 43.77 | 41.67 | 41.97 | 381,434 | -1.83(-4.18%) |
Jan 20, 2022 | 46.08 | 47.26 | 43.77 | 43.80 | 233,738 | -2.02(-4.41%) |
Jan 19, 2022 | 46.53 | 46.69 | 44.93 | 45.82 | 465,346 | -0.90(-1.93%) |
Jan 18, 2022 | 48.80 | 48.80 | 46.21 | 46.72 | 525,458 | -2.96(-5.96%) |
Jan 14, 2022 | 49.68 | 0 | -1.76(-3.42%) | |||
Jan 13, 2022 | 53.00 | 53.53 | 51.21 | 51.44 | 206,360 | -1.77(-3.33%) |
Jan 12, 2022 | 55.94 | 57.77 | 52.58 | 53.21 | 208,636 | -2.41(-4.33%) |
Jan 11, 2022 | 53.49 | 56.19 | 52.45 | 55.62 | 297,060 | +2.29(+4.29%) |
Jan 10, 2022 | 52.53 | 53.52 | 51.08 | 53.33 | 272,569 | +0.05(+0.09%) |
Jan 07, 2022 | 55.37 | 56.70 | 52.62 | 53.28 | 175,913 | -2.51(-4.50%) |
Jan 06, 2022 | 55.09 | 57.48 | 54.08 | 55.79 | 220,393 | +0.31(+0.56%) |
Jan 05, 2022 | 57.11 | 58.33 | 54.92 | 55.48 | 217,590 | -2.69(-4.62%) |
Jan 04, 2022 | 63.35 | 64.22 | 56.93 | 58.17 | 328,334 | -4.74(-7.53%) |
Jan 03, 2022 | 62.52 | 63.02 | 60.83 | 62.91 | 237,478 | +0.80(+1.29%) |
Dec 31, 2021 | 61.12 | 62.92 | 61.01 | 62.11 | 318,186 | +0.97(+1.59%) |
Dec 30, 2021 | 60.34 | 61.60 | 59.19 | 61.14 | 294,409 | +1.65(+2.77%) |
Dec 29, 2021 | 60.08 | 60.97 | 58.78 | 59.49 | 173,040 | -1.24(-2.04%) |
Dec 28, 2021 | 63.55 | 64.24 | 60.25 | 60.73 | 196,180 | -2.62(-4.14%) |
Dec 27, 2021 | 60.53 | 63.79 | 59.20 | 63.35 | 332,112 | +2.86(+4.73%) |
Dec 23, 2021 | 59.42 | 60.85 | 58.05 | 60.49 | 199,226 | +1.19(+2.01%) |
Dec 22, 2021 | 58.67 | 59.57 | 57.16 | 59.30 | 195,698 | +0.46(+0.78%) |
Dec 21, 2021 | 56.60 | 59.19 | 56.17 | 58.84 | 260,862 | +2.33(+4.12%) |
Dec 20, 2021 | 54.41 | 56.58 | 53.08 | 56.51 | 308,727 | +0.72(+1.29%) |
Dec 17, 2021 | 53.79 | 56.51 | 52.39 | 55.79 | 789,810 | +2.22(+4.14%) |
Dec 16, 2021 | 56.00 | 56.72 | 53.13 | 53.57 | 356,565 | -2.00(-3.60%) |
Dec 15, 2021 | 55.42 | 56.12 | 53.27 | 55.57 | 257,785 | +0.14(+0.25%) |
Dec 14, 2021 | 55.63 | 56.51 | 53.54 | 55.43 | 419,930 | -0.61(-1.09%) |
Dec 13, 2021 | 57.30 | 58.48 | 55.14 | 56.04 | 323,200 | -1.29(-2.25%) |
Dec 10, 2021 | 59.50 | 60.95 | 57.02 | 57.33 | 171,174 | -1.70(-2.88%) |
Dec 09, 2021 | 60.53 | 62.45 | 58.33 | 59.03 | 251,708 | -2.27(-3.70%) |
Dec 08, 2021 | 60.50 | 63.40 | 60.26 | 61.30 | 241,927 | +1.11(+1.84%) |
Dec 07, 2021 | 60.41 | 62.95 | 59.13 | 60.19 | 331,901 | +1.76(+3.01%) |
Dec 06, 2021 | 57.73 | 58.75 | 54.76 | 58.43 | 290,773 | -0.04(-0.07%) |
Dec 03, 2021 | 62.72 | 63.85 | 56.75 | 58.47 | 591,760 | -3.76(-6.04%) |
Dec 02, 2021 | 61.46 | 63.48 | 60.84 | 62.23 | 194,161 | +0.41(+0.66%) |
Dec 01, 2021 | 67.00 | 67.05 | 61.70 | 61.82 | 285,446 | -3.18(-4.89%) |
Nov 30, 2021 | 65.68 | 66.91 | 63.27 | 65.00 | 203,748 | -1.58(-2.37%) |
Nov 29, 2021 | 69.34 | 69.84 | 66.38 | 66.58 | 178,823 | -1.91(-2.79%) |
Nov 26, 2021 | 68.25 | 68.61 | 65.77 | 68.49 | 119,376 | -0.73(-1.05%) |
Nov 24, 2021 | 66.91 | 69.58 | 65.75 | 69.22 | 153,890 | +1.67(+2.47%) |
Nov 23, 2021 | 68.90 | 70.58 | 65.70 | 67.55 | 293,093 | -2.02(-2.90%) |
Nov 22, 2021 | 72.18 | 72.40 | 66.76 | 69.57 | 362,212 | -2.20(-3.07%) |
Nov 19, 2021 | 71.85 | 74.69 | 71.10 | 71.77 | 210,100 | -0.08(-0.11%) |
Nov 18, 2021 | 72.14 | 71.96 | 71.06 | 71.85 | 312,160 | -1.41(-1.92%) |
Nov 17, 2021 | 78.01 | 78.90 | 71.96 | 73.26 | 563,232 | -4.89(-6.26%) |
Nov 16, 2021 | 78.03 | 81.08 | 77.24 | 78.15 | 461,326 | -1.94(-2.42%) |
Nov 15, 2021 | 87.41 | 87.76 | 79.53 | 80.09 | 422,269 | -7.13(-8.17%) |
Nov 12, 2021 | 84.64 | 87.55 | 82.94 | 87.22 | 201,867 | +4.65(+5.63%) |
Nov 11, 2021 | 85.83 | 85.83 | 81.45 | 82.57 | 336,492 | -3.23(-3.76%) |
Nov 10, 2021 | 88.25 | 85.80 | 378,759 | -0.04(-0.05%) | ||
Nov 09, 2021 | 93.07 | 93.67 | 85.20 | 85.84 | 462,048 | -7.53(-8.06%) |
Nov 08, 2021 | 96.17 | 97.36 | 93.34 | 93.37 | 171,006 | -2.10(-2.20%) |
Nov 05, 2021 | 97.07 | 98.10 | 94.06 | 95.47 | 131,556 | -1.43(-1.48%) |
Nov 04, 2021 | 96.15 | 98.00 | 96.01 | 96.90 | 102,101 | +0.40(+0.41%) |
Nov 03, 2021 | 95.92 | 98.00 | 95.20 | 96.50 | 155,111 | +0.12(+0.12%) |
Nov 02, 2021 | 98.57 | 98.57 | 94.25 | 96.38 | 162,018 | -0.32(-0.33%) |