Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.40 | 49.90 | 49.40 | 49.90 | 6,898 | +2.11(+4.42%) |
Jan 28, 2022 | 47.63 | 47.95 | 47.40 | 47.79 | 11,950 | +0.44(+0.93%) |
Jan 27, 2022 | 48.00 | 48.15 | 47.23 | 47.35 | 6,160 | -3.72(-7.28%) |
Jan 26, 2022 | 51.29 | 51.29 | 50.90 | 51.07 | 1,545 | +0.26(+0.51%) |
Jan 25, 2022 | 50.25 | 50.81 | 49.85 | 50.81 | 42,569 | +0.58(+1.16%) |
Jan 24, 2022 | 49.02 | 50.23 | 48.75 | 50.23 | 5,205 | -2.77(-5.23%) |
Jan 21, 2022 | 54.11 | 54.11 | 52.84 | 53.00 | 25,380 | -2.46(-4.44%) |
Jan 20, 2022 | 56.28 | 56.28 | 55.31 | 55.46 | 1,684 | -0.61(-1.09%) |
Jan 19, 2022 | 56.36 | 56.70 | 56.00 | 56.07 | 9,277 | +0.84(+1.51%) |
Jan 18, 2022 | 55.91 | 56.25 | 55.23 | 55.23 | 5,074 | -3.41(-5.82%) |
Jan 14, 2022 | 58.65 | 0 | -2.45(-4.01%) | |||
Jan 13, 2022 | 62.43 | 62.43 | 61.10 | 61.10 | 7,050 | -3.09(-4.81%) |
Jan 12, 2022 | 64.05 | 64.20 | 63.85 | 64.19 | 2,444 | +0.94(+1.49%) |
Jan 11, 2022 | 62.58 | 63.25 | 61.97 | 63.25 | 7,636 | +1.29(+2.09%) |
Jan 10, 2022 | 63.31 | 63.34 | 61.61 | 61.96 | 4,095 | -5.21(-7.76%) |
Jan 07, 2022 | 66.75 | 67.38 | 66.75 | 67.17 | 20,861 | +1.51(+2.30%) |
Jan 06, 2022 | 65.69 | 65.80 | 65.60 | 65.66 | 37,071 | -3.34(-4.84%) |
Jan 05, 2022 | 69.46 | 69.46 | 69.00 | 69.00 | 1,599 | -1.22(-1.73%) |
Jan 04, 2022 | 70.60 | 70.60 | 70.22 | 70.22 | 2,806 | -1.23(-1.72%) |
Jan 03, 2022 | 71.35 | 71.45 | 71.35 | 71.45 | 2,080 | -0.63(-0.87%) |
Dec 31, 2021 | 72.08 | 72.08 | 72.08 | 72.08 | 623 | +0.46(+0.64%) |
Dec 30, 2021 | 71.62 | 71.62 | 71.62 | 71.62 | 493 | -0.03(-0.04%) |
Dec 29, 2021 | 71.69 | 71.81 | 71.45 | 71.65 | 1,683 | +0.29(+0.40%) |
Dec 28, 2021 | 71.36 | 71.36 | 71.36 | 71.36 | 781 | +1.66(+2.37%) |
Dec 27, 2021 | 71.44 | 71.44 | 69.71 | 69.71 | 1,090 | +0.79(+1.15%) |
Dec 23, 2021 | 69.05 | 69.39 | 68.46 | 68.92 | 1,238 | +0.47(+0.69%) |
Dec 22, 2021 | 68.41 | 68.45 | 67.60 | 68.45 | 1,228 | +1.11(+1.65%) |
Dec 21, 2021 | 68.40 | 68.40 | 67.34 | 67.34 | 1,758 | +1.34(+2.02%) |
Dec 20, 2021 | 66.70 | 66.70 | 65.72 | 66.00 | 1,439 | -1.31(-1.95%) |
Dec 17, 2021 | 67.45 | 67.49 | 67.31 | 67.31 | 1,339 | -0.53(-0.79%) |
Dec 16, 2021 | 67.87 | 68.05 | 67.52 | 67.85 | 1,466 | +1.90(+2.88%) |
Dec 15, 2021 | 66.45 | 66.45 | 65.95 | 65.95 | 9,470 | -0.06(-0.10%) |
Dec 14, 2021 | 67.10 | 67.10 | 65.81 | 66.02 | 2,947 | -2.89(-4.20%) |
Dec 13, 2021 | 68.47 | 69.06 | 67.80 | 68.91 | 4,971 | -0.26(-0.38%) |
Dec 10, 2021 | 68.38 | 69.17 | 68.10 | 69.17 | 6,176 | +0.48(+0.70%) |
Dec 09, 2021 | 67.85 | 68.80 | 67.85 | 68.69 | 4,064 | +0.06(+0.08%) |
Dec 08, 2021 | 68.91 | 69.65 | 68.63 | 68.63 | 3,721 | +0.93(+1.37%) |
Dec 07, 2021 | 67.55 | 67.70 | 66.97 | 67.70 | 2,970 | +2.11(+3.22%) |
Dec 06, 2021 | 65.62 | 66.00 | 65.14 | 65.59 | 2,866 | +0.52(+0.80%) |
Dec 03, 2021 | 66.00 | 66.74 | 65.07 | 65.07 | 2,881 | -2.19(-3.26%) |
Dec 02, 2021 | 67.05 | 68.10 | 66.78 | 67.26 | 5,328 | -0.46(-0.68%) |
Dec 01, 2021 | 68.65 | 68.65 | 67.72 | 67.72 | 1,935 | -0.72(-1.05%) |
Nov 30, 2021 | 69.05 | 69.05 | 68.37 | 68.44 | 5,066 | +1.63(+2.44%) |
Nov 29, 2021 | 65.70 | 66.83 | 65.65 | 66.81 | 2,777 | +1.45(+2.22%) |
Nov 26, 2021 | 65.23 | 66.06 | 65.23 | 65.36 | 4,887 | -0.59(-0.89%) |
Nov 24, 2021 | 66.74 | 66.74 | 65.95 | 65.95 | 1,046 | -1.52(-2.26%) |
Nov 23, 2021 | 67.83 | 67.83 | 67.47 | 67.47 | 906 | -1.12(-1.64%) |
Nov 22, 2021 | 68.60 | 68.60 | 68.60 | 68.60 | 2,127 | +0.73(+1.08%) |
Nov 19, 2021 | 67.54 | 67.98 | 67.54 | 67.87 | 957 | +0.94(+1.40%) |
Nov 18, 2021 | 67.46 | 66.93 | 66.93 | 66.93 | 2,084 | -0.59(-0.87%) |
Nov 17, 2021 | 66.89 | 67.52 | 66.89 | 67.52 | 1,682 | +0.30(+0.44%) |
Nov 16, 2021 | 66.54 | 67.22 | 66.54 | 67.22 | 1,181 | -0.31(-0.45%) |
Nov 15, 2021 | 67.47 | 67.53 | 67.00 | 67.53 | 1,387 | +0.05(+0.07%) |
Nov 11, 2021 | 67.48 | 67.48 | 67.48 | 145 | +0.21(+0.31%) | |
Nov 09, 2021 | 67.97 | 67.97 | 67.12 | 67.27 | 20,112 | +0.25(+0.37%) |
Nov 08, 2021 | 67.74 | 67.74 | 67.02 | 67.02 | 1,661 | +0.34(+0.51%) |
Nov 05, 2021 | 65.72 | 66.68 | 65.72 | 66.68 | 768 | +0.01(+0.01%) |
Nov 04, 2021 | 65.81 | 67.39 | 65.81 | 66.67 | 956 | -1.19(-1.75%) |
Nov 03, 2021 | 67.30 | 67.95 | 67.12 | 67.86 | 3,176 | -0.01(-0.01%) |
Nov 02, 2021 | 68.72 | 68.72 | 67.87 | 67.87 | 693 | +1.32(+1.98%) |