Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.36 | 38.88 | 327,118 | +5.52(+16.55%) | ||
Jan 28, 2022 | 31.32 | 33.48 | 30.24 | 33.36 | 172,501 | +2.04(+6.51%) |
Jan 27, 2022 | 34.08 | 34.44 | 31.20 | 31.32 | 135,939 | -2.52(-7.45%) |
Jan 26, 2022 | 37.56 | 37.92 | 33.36 | 33.84 | 255,986 | -2.64(-7.24%) |
Jan 25, 2022 | 33.24 | 37.20 | 32.76 | 36.48 | 246,988 | +2.28(+6.67%) |
Jan 24, 2022 | 32.88 | 34.32 | 29.40 | 34.20 | 344,628 | -0.36(-1.04%) |
Jan 21, 2022 | 38.40 | 38.62 | 34.32 | 34.56 | 509,454 | -3.84(-10.00%) |
Jan 20, 2022 | 40.20 | 42.00 | 37.92 | 38.40 | 332,889 | -1.44(-3.61%) |
Jan 19, 2022 | 42.24 | 43.08 | 39.72 | 39.84 | 308,677 | -2.40(-5.68%) |
Jan 18, 2022 | 42.12 | 45.24 | 41.16 | 42.24 | 236,218 | -1.56(-3.56%) |
Jan 14, 2022 | 43.80 | 0 | -2.28(-4.95%) | |||
Jan 13, 2022 | 44.52 | 48.70 | 44.22 | 46.08 | 334,784 | +2.16(+4.92%) |
Jan 12, 2022 | 46.20 | 46.22 | 43.50 | 43.92 | 156,528 | -1.80(-3.94%) |
Jan 11, 2022 | 44.40 | 46.68 | 43.56 | 45.72 | 157,961 | +0.72(+1.60%) |
Jan 10, 2022 | 44.76 | 45.28 | 43.08 | 45.00 | 208,416 | -1.20(-2.60%) |
Jan 07, 2022 | 43.68 | 50.88 | 42.93 | 46.20 | 803,135 | +3.48(+8.15%) |
Jan 06, 2022 | 46.56 | 46.62 | 41.52 | 42.72 | 298,641 | -3.24(-7.05%) |
Jan 05, 2022 | 49.80 | 49.86 | 45.60 | 45.96 | 214,651 | -3.84(-7.71%) |
Jan 04, 2022 | 50.28 | 51.72 | 48.54 | 49.80 | 164,763 | -0.72(-1.43%) |
Jan 03, 2022 | 50.04 | 51.57 | 48.00 | 50.52 | 172,591 | +1.20(+2.43%) |
Dec 31, 2021 | 51.26 | 52.56 | 49.02 | 49.32 | 269,376 | -1.56(-3.07%) |
Dec 30, 2021 | 46.80 | 53.04 | 46.17 | 50.88 | 387,770 | +5.16(+11.29%) |
Dec 29, 2021 | 48.48 | 48.96 | 44.64 | 45.72 | 407,205 | -2.52(-5.22%) |
Dec 28, 2021 | 50.40 | 53.40 | 48.00 | 48.24 | 262,122 | -2.28(-4.51%) |
Dec 27, 2021 | 53.04 | 53.76 | 49.80 | 50.52 | 241,123 | -3.84(-7.06%) |
Dec 23, 2021 | 51.72 | 56.88 | 49.80 | 54.36 | 295,913 | +3.12(+6.09%) |
Dec 22, 2021 | 52.08 | 52.08 | 48.84 | 51.24 | 196,509 | -1.20(-2.29%) |
Dec 21, 2021 | 50.64 | 53.88 | 49.80 | 52.44 | 199,286 | +2.28(+4.55%) |
Dec 20, 2021 | 51.84 | 53.52 | 48.96 | 50.16 | 228,885 | -4.08(-7.52%) |
Dec 17, 2021 | 51.48 | 55.56 | 50.28 | 54.24 | 270,007 | +1.44(+2.73%) |
Dec 16, 2021 | 57.36 | 57.41 | 51.92 | 52.80 | 205,143 | -3.00(-5.38%) |
Dec 15, 2021 | 54.36 | 56.52 | 49.56 | 55.80 | 301,237 | +0.96(+1.75%) |
Dec 14, 2021 | 55.44 | 57.12 | 53.47 | 54.84 | 194,791 | -1.32(-2.35%) |
Dec 13, 2021 | 57.24 | 62.16 | 54.60 | 56.16 | 273,494 | -1.32(-2.30%) |
Dec 10, 2021 | 61.08 | 63.48 | 57.00 | 57.48 | 221,591 | -4.20(-6.81%) |
Dec 09, 2021 | 64.80 | 69.60 | 60.36 | 61.68 | 270,054 | -4.92(-7.39%) |
Dec 08, 2021 | 68.16 | 68.88 | 61.34 | 66.60 | 481,796 | +0.96(+1.46%) |
Dec 07, 2021 | 56.52 | 69.36 | 55.52 | 65.64 | 735,148 | +10.56(+19.17%) |
Dec 06, 2021 | 48.72 | 58.32 | 47.04 | 55.08 | 437,865 | +6.00(+12.22%) |
Dec 03, 2021 | 53.76 | 55.20 | 48.00 | 49.08 | 283,246 | -5.76(-10.50%) |
Dec 02, 2021 | 51.48 | 55.62 | 50.40 | 54.84 | 215,760 | +2.52(+4.82%) |
Dec 01, 2021 | 59.64 | 60.60 | 51.36 | 52.32 | 314,760 | -6.24(-10.66%) |
Nov 30, 2021 | 60.84 | 62.40 | 55.80 | 58.56 | 275,705 | -3.72(-5.97%) |
Nov 29, 2021 | 66.60 | 66.60 | 59.76 | 62.28 | 221,197 | -3.48(-5.29%) |
Nov 26, 2021 | 60.60 | 66.72 | 60.24 | 65.76 | 232,683 | +0.84(+1.29%) |
Nov 24, 2021 | 59.16 | 75.36 | 57.36 | 64.92 | 1,052,103 | +5.04(+8.42%) |
Nov 23, 2021 | 63.12 | 64.56 | 57.36 | 59.88 | 292,149 | -4.56(-7.08%) |
Nov 22, 2021 | 67.20 | 67.61 | 60.48 | 64.44 | 275,123 | -2.76(-4.11%) |
Nov 19, 2021 | 66.84 | 69.48 | 65.52 | 67.20 | 207,322 | -0.24(-0.36%) |
Nov 18, 2021 | 69.12 | 67.64 | 63.84 | 67.44 | 226,249 | -1.56(-2.26%) |
Nov 17, 2021 | 72.24 | 73.80 | 65.76 | 69.00 | 502,152 | -4.08(-5.58%) |
Nov 16, 2021 | 76.08 | 76.80 | 72.00 | 73.08 | 307,242 | -4.20(-5.43%) |
Nov 15, 2021 | 79.20 | 83.64 | 76.68 | 77.28 | 371,503 | -0.96(-1.23%) |
Nov 12, 2021 | 75.48 | 78.72 | 74.53 | 78.24 | 276,631 | +2.16(+2.84%) |
Nov 11, 2021 | 75.60 | 77.64 | 73.80 | 76.08 | 260,380 | -2.16(-2.76%) |
Nov 10, 2021 | 79.20 | 78.24 | 551,826 | +3.48(+4.65%) | ||
Nov 08, 2021 | 71.76 | 75.96 | 70.92 | 74.76 | 902,799 | +3.24(+4.53%) |
Nov 05, 2021 | 72.24 | 73.80 | 70.56 | 71.52 | 276,571 | -1.32(-1.81%) |
Nov 04, 2021 | 76.20 | 77.28 | 70.80 | 72.84 | 343,867 | -2.64(-3.50%) |
Nov 03, 2021 | 73.80 | 79.80 | 71.64 | 75.48 | 533,867 | +3.72(+5.18%) |
Nov 02, 2021 | 75.72 | 75.99 | 70.08 | 71.76 | 521,932 | -4.44(-5.83%) |