Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.54 | 52.68 | 52.64 | 895,793 | +4.51(+9.37%) | |
Jan 28, 2022 | 47.43 | 48.18 | 45.75 | 48.13 | 694,509 | +0.66(+1.39%) |
Jan 27, 2022 | 51.02 | 51.02 | 47.26 | 47.47 | 1,296,234 | -2.59(-5.18%) |
Jan 26, 2022 | 52.44 | 53.24 | 49.79 | 50.06 | 412,502 | -0.75(-1.47%) |
Jan 25, 2022 | 50.80 | 51.80 | 49.55 | 50.81 | 493,556 | -1.25(-2.40%) |
Jan 24, 2022 | 49.86 | 52.14 | 47.48 | 52.06 | 917,976 | +0.14(+0.27%) |
Jan 21, 2022 | 53.89 | 54.37 | 51.72 | 51.92 | 704,118 | -2.67(-4.88%) |
Jan 20, 2022 | 56.14 | 57.84 | 54.45 | 54.58 | 467,111 | -0.74(-1.33%) |
Jan 19, 2022 | 57.59 | 57.76 | 55.27 | 55.32 | 580,558 | -1.81(-3.17%) |
Jan 18, 2022 | 58.87 | 59.21 | 57.05 | 57.13 | 500,465 | -2.75(-4.59%) |
Jan 14, 2022 | 59.88 | 0 | -0.22(-0.37%) | |||
Jan 13, 2022 | 62.74 | 63.05 | 60.01 | 60.10 | 302,150 | -2.13(-3.42%) |
Jan 12, 2022 | 62.97 | 63.79 | 61.51 | 62.22 | 432,133 | +0.01(+0.01%) |
Jan 11, 2022 | 60.32 | 62.55 | 60.12 | 62.22 | 563,889 | +1.71(+2.83%) |
Jan 10, 2022 | 61.12 | 61.16 | 58.63 | 60.50 | 759,064 | -1.44(-2.33%) |
Jan 07, 2022 | 62.70 | 63.93 | 61.39 | 61.94 | 567,045 | -0.67(-1.07%) |
Jan 06, 2022 | 63.71 | 64.03 | 60.76 | 62.62 | 692,226 | -0.93(-1.47%) |
Jan 05, 2022 | 67.31 | 67.78 | 63.47 | 63.55 | 497,838 | -4.10(-6.06%) |
Jan 04, 2022 | 68.80 | 68.80 | 66.03 | 67.65 | 398,582 | -0.35(-0.52%) |
Jan 03, 2022 | 67.46 | 68.62 | 66.61 | 68.00 | 517,186 | +1.44(+2.16%) |
Dec 31, 2021 | 66.84 | 68.08 | 66.43 | 66.57 | 280,321 | -0.27(-0.40%) |
Dec 30, 2021 | 64.42 | 67.84 | 64.42 | 66.84 | 668,601 | +2.21(+3.42%) |
Dec 29, 2021 | 65.61 | 65.78 | 63.77 | 64.63 | 632,234 | -1.31(-1.99%) |
Dec 28, 2021 | 67.02 | 67.46 | 65.58 | 65.94 | 487,078 | -1.06(-1.59%) |
Dec 27, 2021 | 67.57 | 67.64 | 66.25 | 67.01 | 439,597 | -0.28(-0.42%) |
Dec 23, 2021 | 67.02 | 67.69 | 65.80 | 67.29 | 653,162 | +0.37(+0.56%) |
Dec 22, 2021 | 66.88 | 67.39 | 66.02 | 66.91 | 408,709 | -0.03(-0.04%) |
Dec 21, 2021 | 65.37 | 66.98 | 65.19 | 66.94 | 331,217 | +2.75(+4.28%) |
Dec 20, 2021 | 64.93 | 65.19 | 63.39 | 64.19 | 541,571 | -3.23(-4.79%) |
Dec 17, 2021 | 65.96 | 68.17 | 64.37 | 67.42 | 644,692 | +0.76(+1.14%) |
Dec 16, 2021 | 70.22 | 70.67 | 66.30 | 66.66 | 782,987 | -2.52(-3.64%) |
Dec 15, 2021 | 68.00 | 69.40 | 65.26 | 69.18 | 613,255 | +0.95(+1.40%) |
Dec 14, 2021 | 69.10 | 69.64 | 67.54 | 68.23 | 685,387 | -2.42(-3.43%) |
Dec 13, 2021 | 71.69 | 72.52 | 69.77 | 70.65 | 665,841 | -1.13(-1.57%) |
Dec 10, 2021 | 73.07 | 73.95 | 71.17 | 71.78 | 635,044 | -0.62(-0.86%) |
Dec 09, 2021 | 74.95 | 75.62 | 72.15 | 72.40 | 238,817 | -2.69(-3.58%) |
Dec 08, 2021 | 74.27 | 75.53 | 72.86 | 75.09 | 238,382 | +1.13(+1.53%) |
Dec 07, 2021 | 73.54 | 74.95 | 73.44 | 73.96 | 841,110 | +2.74(+3.84%) |
Dec 06, 2021 | 70.27 | 72.05 | 67.43 | 71.22 | 839,777 | +0.60(+0.85%) |
Dec 03, 2021 | 75.05 | 75.34 | 69.59 | 70.62 | 639,178 | -4.45(-5.93%) |
Dec 02, 2021 | 74.99 | 76.36 | 73.57 | 75.07 | 374,658 | -0.06(-0.09%) |
Dec 01, 2021 | 79.86 | 80.67 | 74.99 | 75.14 | 639,033 | -3.85(-4.87%) |
Nov 30, 2021 | 79.95 | 81.13 | 76.64 | 78.99 | 449,315 | -1.91(-2.37%) |
Nov 29, 2021 | 80.96 | 81.47 | 78.92 | 80.90 | 774,459 | +1.18(+1.49%) |
Nov 26, 2021 | 79.15 | 80.47 | 77.89 | 79.72 | 296,256 | -2.51(-3.05%) |
Nov 24, 2021 | 81.24 | 82.53 | 79.55 | 82.22 | 184,273 | +0.54(+0.66%) |
Nov 23, 2021 | 82.74 | 83.95 | 79.80 | 81.69 | 472,173 | -1.30(-1.56%) |
Nov 22, 2021 | 85.17 | 86.49 | 82.00 | 82.98 | 684,237 | -1.05(-1.24%) |
Nov 19, 2021 | 82.32 | 84.64 | 81.88 | 84.03 | 294,446 | +1.53(+1.85%) |
Nov 18, 2021 | 85.70 | 82.48 | 82.10 | 82.50 | 715,766 | -3.30(-3.85%) |
Nov 17, 2021 | 87.25 | 88.13 | 85.19 | 85.80 | 324,488 | -1.54(-1.77%) |
Nov 16, 2021 | 86.86 | 87.35 | 85.11 | 87.35 | 743,674 | +0.07(+0.08%) |
Nov 15, 2021 | 88.57 | 88.57 | 86.14 | 87.27 | 318,951 | -1.06(-1.20%) |
Nov 12, 2021 | 87.87 | 88.75 | 87.25 | 88.34 | 796,285 | +0.93(+1.07%) |
Nov 11, 2021 | 84.52 | 88.24 | 83.74 | 87.40 | 703,881 | +4.21(+5.06%) |
Nov 10, 2021 | 84.17 | 83.19 | 922,987 | -2.59(-3.02%) | ||
Nov 09, 2021 | 88.74 | 89.03 | 84.07 | 85.78 | 437,888 | -2.61(-2.95%) |
Nov 08, 2021 | 86.45 | 89.24 | 86.38 | 88.39 | 670,404 | +3.76(+4.44%) |
Nov 05, 2021 | 85.33 | 85.72 | 83.46 | 84.64 | 458,966 | -0.72(-0.85%) |
Nov 04, 2021 | 85.89 | 86.50 | 84.59 | 85.36 | 304,336 | -0.11(-0.13%) |
Nov 03, 2021 | 84.17 | 85.74 | 83.08 | 85.47 | 287,534 | +0.65(+0.76%) |
Nov 02, 2021 | 85.59 | 85.80 | 83.61 | 84.82 | 455,275 | -0.81(-0.95%) |