Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 52.55 | 59.42 | 1,159,519 | +7.24(+13.88%) | ||
Jan 28, 2022 | 51.68 | 53.41 | 49.21 | 52.18 | 1,179,925 | +0.84(+1.64%) |
Jan 27, 2022 | 53.72 | 56.00 | 51.07 | 51.34 | 846,698 | -0.92(-1.76%) |
Jan 26, 2022 | 54.98 | 59.08 | 51.49 | 52.26 | 825,662 | -0.96(-1.80%) |
Jan 25, 2022 | 54.73 | 55.61 | 51.72 | 53.22 | 1,238,074 | -2.65(-4.74%) |
Jan 24, 2022 | 51.21 | 56.16 | 48.63 | 55.87 | 1,540,333 | +2.98(+5.63%) |
Jan 21, 2022 | 53.00 | 55.51 | 52.11 | 52.89 | 1,081,043 | -0.99(-1.84%) |
Jan 20, 2022 | 56.68 | 59.05 | 53.51 | 53.88 | 953,884 | -1.33(-2.41%) |
Jan 19, 2022 | 58.18 | 60.35 | 54.83 | 55.21 | 908,389 | -1.90(-3.33%) |
Jan 18, 2022 | 58.32 | 60.23 | 55.55 | 57.11 | 904,990 | -2.71(-4.53%) |
Jan 14, 2022 | 59.82 | 0 | +0.41(+0.69%) | |||
Jan 13, 2022 | 63.60 | 63.60 | 58.76 | 59.41 | 1,066,263 | -3.56(-5.65%) |
Jan 12, 2022 | 67.99 | 69.25 | 62.73 | 62.97 | 1,136,514 | -4.14(-6.17%) |
Jan 11, 2022 | 66.10 | 69.00 | 65.00 | 67.11 | 791,958 | +0.63(+0.95%) |
Jan 10, 2022 | 65.62 | 66.89 | 62.31 | 66.48 | 1,058,284 | -0.26(-0.39%) |
Jan 07, 2022 | 73.18 | 77.26 | 66.61 | 66.74 | 935,228 | -5.90(-8.12%) |
Jan 06, 2022 | 71.70 | 75.90 | 69.01 | 72.64 | 693,151 | +0.84(+1.17%) |
Jan 05, 2022 | 76.59 | 79.86 | 71.18 | 71.80 | 761,719 | -5.35(-6.93%) |
Jan 04, 2022 | 83.49 | 84.63 | 74.66 | 77.15 | 679,572 | -6.12(-7.35%) |
Jan 03, 2022 | 77.60 | 83.36 | 76.41 | 83.27 | 651,884 | +5.88(+7.60%) |
Dec 31, 2021 | 78.41 | 80.74 | 76.85 | 77.39 | 479,757 | -1.20(-1.53%) |
Dec 30, 2021 | 76.00 | 80.39 | 75.00 | 78.59 | 534,314 | +3.12(+4.13%) |
Dec 29, 2021 | 75.62 | 76.71 | 73.91 | 75.47 | 459,708 | -0.96(-1.26%) |
Dec 28, 2021 | 80.71 | 82.32 | 75.23 | 76.43 | 688,695 | -3.84(-4.78%) |
Dec 27, 2021 | 84.08 | 84.50 | 79.02 | 80.27 | 642,865 | -4.23(-5.01%) |
Dec 23, 2021 | 86.51 | 86.51 | 82.80 | 84.50 | 372,836 | -1.35(-1.57%) |
Dec 22, 2021 | 85.09 | 88.48 | 83.71 | 85.85 | 418,297 | -0.27(-0.31%) |
Dec 21, 2021 | 82.85 | 86.28 | 81.57 | 86.12 | 442,280 | +4.85(+5.97%) |
Dec 20, 2021 | 84.22 | 84.22 | 80.11 | 81.27 | 599,233 | -4.65(-5.42%) |
Dec 17, 2021 | 76.14 | 86.59 | 73.18 | 85.92 | 1,512,234 | +8.34(+10.75%) |
Dec 16, 2021 | 88.99 | 90.42 | 77.50 | 77.58 | 914,288 | -11.83(-13.23%) |
Dec 15, 2021 | 84.24 | 89.99 | 82.40 | 89.41 | 1,032,872 | +5.25(+6.24%) |
Dec 14, 2021 | 82.73 | 85.54 | 81.41 | 84.16 | 573,065 | -1.33(-1.56%) |
Dec 13, 2021 | 82.95 | 86.55 | 81.19 | 85.49 | 705,786 | +2.39(+2.88%) |
Dec 10, 2021 | 83.85 | 86.81 | 82.50 | 83.10 | 642,892 | +0.20(+0.24%) |
Dec 09, 2021 | 90.62 | 90.62 | 82.69 | 82.90 | 669,777 | -7.23(-8.02%) |
Dec 08, 2021 | 88.43 | 91.69 | 82.00 | 90.13 | 589,656 | +2.39(+2.72%) |
Dec 07, 2021 | 83.81 | 90.38 | 83.39 | 87.74 | 1,071,833 | +8.25(+10.38%) |
Dec 06, 2021 | 81.14 | 81.34 | 76.17 | 79.49 | 988,228 | -1.65(-2.03%) |
Dec 03, 2021 | 91.16 | 92.52 | 80.01 | 81.14 | 1,025,832 | -9.93(-10.90%) |
Dec 02, 2021 | 87.06 | 90.90 | 86.90 | 91.07 | 540,108 | +4.01(+4.61%) |
Dec 01, 2021 | 96.15 | 97.70 | 86.86 | 87.06 | 635,854 | -8.44(-8.84%) |
Nov 30, 2021 | 94.24 | 99.74 | 94.24 | 95.50 | 593,216 | +0.79(+0.83%) |
Nov 29, 2021 | 97.00 | 98.38 | 92.08 | 94.71 | 520,657 | -0.28(-0.29%) |
Nov 26, 2021 | 95.45 | 97.64 | 93.37 | 94.99 | 280,967 | -0.81(-0.85%) |
Nov 24, 2021 | 95.29 | 97.31 | 92.04 | 95.80 | 706,281 | -0.89(-0.92%) |
Nov 23, 2021 | 97.95 | 102.67 | 95.10 | 96.69 | 1,393,417 | -1.48(-1.51%) |
Nov 22, 2021 | 101.13 | 105.37 | 95.30 | 98.17 | 2,204,472 | -12.45(-11.25%) |
Nov 19, 2021 | 111.73 | 114.82 | 109.79 | 110.62 | 718,094 | -1.53(-1.36%) |
Nov 18, 2021 | 117.23 | 113.43 | 111.66 | 112.15 | 494,141 | -3.84(-3.31%) |
Nov 17, 2021 | 115.17 | 118.37 | 112.11 | 115.99 | 494,110 | +0.00(+0.00%) |
Nov 16, 2021 | 110.93 | 116.28 | 108.76 | 115.99 | 424,895 | +4.92(+4.43%) |
Nov 15, 2021 | 116.87 | 118.51 | 110.58 | 111.07 | 503,168 | -5.41(-4.64%) |
Nov 12, 2021 | 118.03 | 118.03 | 113.44 | 116.48 | 469,176 | +0.18(+0.15%) |
Nov 11, 2021 | 119.70 | 122.18 | 116.04 | 116.30 | 493,399 | -2.55(-2.15%) |
Nov 10, 2021 | 126.99 | 118.58 | 118.85 | 538,121 | -9.07(-7.09%) | |
Nov 09, 2021 | 132.09 | 135.97 | 127.49 | 127.92 | 308,308 | -4.60(-3.47%) |
Nov 08, 2021 | 136.64 | 139.36 | 132.17 | 132.52 | 218,486 | -3.36(-2.47%) |
Nov 05, 2021 | 135.00 | 139.99 | 133.36 | 135.88 | 592,574 | +0.42(+0.31%) |
Nov 04, 2021 | 134.99 | 138.97 | 132.60 | 135.46 | 491,513 | +1.06(+0.79%) |
Nov 03, 2021 | 129.46 | 134.89 | 127.23 | 134.40 | 358,430 | +5.43(+4.21%) |
Nov 02, 2021 | 127.23 | 130.21 | 124.67 | 128.97 | 396,807 | +2.09(+1.65%) |