Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.05 | 34.08 | 494,020 | +1.39(+4.25%) | ||
Jan 28, 2022 | 31.47 | 33.32 | 30.93 | 32.69 | 455,849 | +1.24(+3.94%) |
Jan 27, 2022 | 34.02 | 34.71 | 31.11 | 31.45 | 453,124 | -2.28(-6.76%) |
Jan 26, 2022 | 34.50 | 36.50 | 33.56 | 33.73 | 450,965 | -0.58(-1.69%) |
Jan 25, 2022 | 34.80 | 35.55 | 33.32 | 34.31 | 377,215 | -1.16(-3.27%) |
Jan 24, 2022 | 34.50 | 35.68 | 32.34 | 35.47 | 611,988 | +0.24(+0.68%) |
Jan 21, 2022 | 34.95 | 36.88 | 34.82 | 35.23 | 484,940 | -0.20(-0.56%) |
Jan 20, 2022 | 36.61 | 38.25 | 35.05 | 35.43 | 462,810 | -0.70(-1.94%) |
Jan 19, 2022 | 37.57 | 38.37 | 35.50 | 36.13 | 453,924 | -0.88(-2.38%) |
Jan 18, 2022 | 38.25 | 39.41 | 36.85 | 37.01 | 601,725 | -2.52(-6.37%) |
Jan 14, 2022 | 39.53 | 0 | +2.29(+6.15%) | |||
Jan 13, 2022 | 38.38 | 40.27 | 36.31 | 37.24 | 725,441 | -0.23(-0.61%) |
Jan 12, 2022 | 39.37 | 39.86 | 35.04 | 37.47 | 1,488,673 | -4.65(-11.04%) |
Jan 11, 2022 | 41.77 | 43.33 | 40.93 | 42.12 | 285,463 | +0.26(+0.62%) |
Jan 10, 2022 | 40.83 | 42.08 | 40.02 | 41.86 | 338,365 | +0.67(+1.63%) |
Jan 07, 2022 | 43.45 | 44.50 | 40.71 | 41.19 | 300,833 | -2.45(-5.61%) |
Jan 06, 2022 | 44.43 | 45.89 | 41.68 | 43.64 | 479,583 | -1.09(-2.44%) |
Jan 05, 2022 | 46.68 | 47.35 | 44.64 | 44.73 | 605,136 | -2.09(-4.46%) |
Jan 04, 2022 | 49.15 | 49.22 | 46.37 | 46.82 | 320,480 | -2.40(-4.88%) |
Jan 03, 2022 | 49.77 | 49.77 | 46.29 | 49.22 | 361,674 | -0.18(-0.36%) |
Dec 31, 2021 | 47.98 | 50.05 | 47.91 | 49.40 | 544,672 | +1.68(+3.52%) |
Dec 30, 2021 | 45.89 | 48.30 | 45.35 | 47.72 | 369,005 | +0.89(+1.90%) |
Dec 29, 2021 | 45.29 | 47.03 | 44.15 | 46.83 | 351,836 | +1.13(+2.47%) |
Dec 28, 2021 | 47.05 | 47.27 | 45.65 | 45.70 | 294,831 | -1.73(-3.65%) |
Dec 27, 2021 | 48.07 | 48.64 | 46.58 | 47.43 | 245,888 | -0.96(-1.98%) |
Dec 23, 2021 | 47.21 | 49.32 | 46.63 | 48.39 | 292,590 | +1.31(+2.78%) |
Dec 22, 2021 | 46.83 | 47.55 | 44.99 | 47.08 | 303,822 | +0.05(+0.11%) |
Dec 21, 2021 | 47.03 | 48.45 | 45.56 | 47.03 | 341,858 | +2.53(+5.69%) |
Dec 20, 2021 | 46.10 | 46.67 | 43.69 | 44.50 | 400,227 | -2.49(-5.30%) |
Dec 17, 2021 | 42.80 | 47.64 | 41.50 | 46.99 | 1,730,282 | +3.64(+8.40%) |
Dec 16, 2021 | 45.35 | 45.92 | 42.83 | 43.35 | 380,758 | -1.81(-4.01%) |
Dec 15, 2021 | 42.00 | 45.49 | 40.50 | 45.16 | 584,786 | +3.05(+7.24%) |
Dec 14, 2021 | 42.02 | 43.81 | 41.57 | 42.11 | 437,555 | -2.26(-5.09%) |
Dec 13, 2021 | 44.13 | 45.67 | 42.65 | 44.37 | 516,672 | +0.67(+1.53%) |
Dec 10, 2021 | 45.13 | 46.21 | 43.19 | 43.70 | 499,870 | -1.11(-2.47%) |
Dec 09, 2021 | 48.75 | 49.84 | 44.59 | 44.81 | 477,251 | -4.71(-9.51%) |
Dec 08, 2021 | 49.10 | 50.77 | 48.52 | 49.52 | 259,054 | +0.42(+0.85%) |
Dec 07, 2021 | 45.53 | 50.49 | 45.22 | 49.10 | 491,142 | +5.04(+11.44%) |
Dec 06, 2021 | 46.62 | 47.23 | 43.60 | 44.06 | 566,079 | -2.53(-5.43%) |
Dec 03, 2021 | 49.59 | 50.35 | 45.28 | 46.59 | 420,314 | -3.08(-6.20%) |
Dec 02, 2021 | 46.58 | 49.98 | 45.60 | 49.67 | 349,610 | +3.02(+6.47%) |
Dec 01, 2021 | 50.69 | 51.58 | 46.53 | 46.65 | 437,264 | -3.50(-6.98%) |
Nov 30, 2021 | 49.24 | 50.45 | 48.34 | 50.15 | 500,776 | +0.93(+1.89%) |
Nov 29, 2021 | 49.80 | 52.36 | 48.42 | 49.22 | 547,204 | +0.06(+0.13%) |
Nov 26, 2021 | 52.60 | 53.80 | 47.03 | 49.16 | 461,663 | -4.48(-8.36%) |
Nov 24, 2021 | 52.55 | 54.90 | 51.45 | 53.64 | 356,178 | +2.47(+4.83%) |
Nov 23, 2021 | 58.84 | 59.01 | 50.75 | 51.17 | 582,628 | -7.84(-13.29%) |
Nov 22, 2021 | 57.80 | 60.66 | 56.93 | 59.01 | 332,512 | +0.12(+0.20%) |
Nov 19, 2021 | 55.00 | 60.23 | 55.00 | 58.89 | 351,259 | +4.26(+7.79%) |
Nov 18, 2021 | 56.75 | 55.10 | 54.46 | 54.64 | 307,847 | -1.86(-3.30%) |
Nov 17, 2021 | 55.12 | 58.09 | 54.81 | 56.50 | 371,455 | +0.74(+1.33%) |
Nov 16, 2021 | 57.20 | 58.09 | 54.75 | 55.76 | 229,593 | -1.43(-2.50%) |
Nov 15, 2021 | 57.13 | 57.41 | 55.70 | 57.19 | 223,426 | +0.00(+0.00%) |
Nov 12, 2021 | 57.02 | 57.85 | 56.20 | 57.19 | 175,966 | +0.68(+1.20%) |
Nov 11, 2021 | 56.39 | 56.61 | 54.00 | 56.51 | 203,551 | +0.42(+0.75%) |
Nov 10, 2021 | 55.88 | 56.09 | 210,289 | -0.44(-0.78%) | ||
Nov 09, 2021 | 58.34 | 58.80 | 55.98 | 56.53 | 220,925 | -1.99(-3.40%) |
Nov 08, 2021 | 59.23 | 61.19 | 57.73 | 58.52 | 240,713 | -0.42(-0.71%) |
Nov 05, 2021 | 55.25 | 60.46 | 54.12 | 58.94 | 274,382 | +2.51(+4.45%) |
Nov 04, 2021 | 58.55 | 59.56 | 56.00 | 56.43 | 273,145 | -2.95(-4.97%) |
Nov 03, 2021 | 58.53 | 60.21 | 57.85 | 59.38 | 318,699 | +0.60(+1.02%) |
Nov 02, 2021 | 57.67 | 59.79 | 56.74 | 58.78 | 254,479 | +1.32(+2.30%) |