Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.78 | 51.21 | 51.12 | 1,427,238 | +4.16(+8.86%) | |
Jan 28, 2022 | 45.18 | 47.38 | 44.10 | 46.96 | 1,380,160 | +1.66(+3.66%) |
Jan 27, 2022 | 46.95 | 47.99 | 45.22 | 45.30 | 759,680 | -1.00(-2.16%) |
Jan 26, 2022 | 49.22 | 50.05 | 46.11 | 46.30 | 1,339,938 | -1.30(-2.73%) |
Jan 25, 2022 | 50.02 | 51.75 | 46.71 | 47.60 | 1,262,706 | -3.69(-7.19%) |
Jan 24, 2022 | 49.07 | 51.30 | 46.70 | 51.29 | 2,386,354 | +0.81(+1.60%) |
Jan 21, 2022 | 51.19 | 52.76 | 50.02 | 50.48 | 1,246,858 | -1.37(-2.64%) |
Jan 20, 2022 | 52.75 | 55.03 | 51.58 | 51.85 | 1,045,321 | +0.26(+0.50%) |
Jan 19, 2022 | 52.50 | 53.58 | 51.14 | 51.59 | 1,198,195 | -0.97(-1.85%) |
Jan 18, 2022 | 53.34 | 54.25 | 52.22 | 52.56 | 1,196,778 | -1.81(-3.33%) |
Jan 14, 2022 | 54.37 | 0 | -1.67(-2.98%) | |||
Jan 13, 2022 | 59.54 | 59.73 | 55.92 | 56.04 | 808,740 | -3.22(-5.43%) |
Jan 12, 2022 | 61.33 | 62.49 | 58.61 | 59.26 | 1,282,012 | -1.89(-3.09%) |
Jan 11, 2022 | 60.53 | 63.13 | 59.41 | 61.15 | 944,894 | +1.05(+1.75%) |
Jan 10, 2022 | 58.77 | 60.29 | 57.33 | 60.10 | 589,174 | +0.08(+0.13%) |
Jan 07, 2022 | 60.22 | 62.50 | 59.47 | 60.02 | 816,240 | -0.68(-1.12%) |
Jan 06, 2022 | 60.56 | 62.31 | 59.52 | 60.70 | 1,040,820 | +0.14(+0.23%) |
Jan 05, 2022 | 62.68 | 64.33 | 60.04 | 60.56 | 1,098,265 | -3.81(-5.92%) |
Jan 04, 2022 | 67.49 | 67.49 | 62.29 | 64.37 | 936,499 | -3.47(-5.12%) |
Jan 03, 2022 | 67.70 | 68.23 | 65.10 | 67.84 | 606,209 | +0.51(+0.76%) |
Dec 31, 2021 | 67.51 | 68.17 | 66.22 | 67.33 | 523,809 | -0.25(-0.37%) |
Dec 30, 2021 | 66.67 | 68.75 | 66.29 | 67.58 | 571,253 | +0.98(+1.47%) |
Dec 29, 2021 | 66.64 | 66.95 | 64.95 | 66.60 | 637,580 | -0.13(-0.19%) |
Dec 28, 2021 | 67.18 | 68.34 | 65.83 | 66.73 | 893,563 | -0.94(-1.39%) |
Dec 27, 2021 | 69.18 | 70.12 | 67.44 | 67.67 | 1,070,161 | -1.46(-2.11%) |
Dec 23, 2021 | 69.53 | 70.18 | 67.24 | 69.13 | 648,585 | -0.51(-0.73%) |
Dec 22, 2021 | 71.61 | 71.94 | 67.92 | 69.64 | 1,307,262 | -1.66(-2.33%) |
Dec 21, 2021 | 67.26 | 71.92 | 66.82 | 71.30 | 916,630 | +4.65(+6.98%) |
Dec 20, 2021 | 66.65 | 69.73 | 66.26 | 66.65 | 1,213,360 | -2.29(-3.32%) |
Dec 17, 2021 | 66.65 | 70.32 | 63.79 | 68.94 | 2,081,896 | +4.78(+7.45%) |
Dec 16, 2021 | 65.00 | 66.70 | 63.19 | 64.16 | 1,566,339 | -3.03(-4.51%) |
Dec 15, 2021 | 66.66 | 67.44 | 63.79 | 67.19 | 1,545,758 | +0.79(+1.19%) |
Dec 14, 2021 | 67.00 | 69.30 | 65.75 | 66.40 | 2,200,541 | -3.04(-4.38%) |
Dec 13, 2021 | 63.10 | 72.46 | 63.10 | 69.45 | 5,606,257 | +6.45(+10.23%) |
Dec 10, 2021 | 68.25 | 68.89 | 57.58 | 63.00 | 13,893,458 | -52.37(-45.39%) |
Dec 09, 2021 | 120.41 | 122.78 | 114.07 | 115.37 | 400,151 | -5.34(-4.42%) |
Dec 08, 2021 | 115.00 | 120.88 | 112.34 | 120.71 | 621,906 | +6.01(+5.24%) |
Dec 07, 2021 | 114.64 | 118.96 | 113.87 | 114.70 | 489,044 | +3.35(+3.01%) |
Dec 06, 2021 | 110.37 | 112.73 | 107.55 | 111.35 | 643,535 | +0.23(+0.21%) |
Dec 03, 2021 | 108.72 | 111.46 | 104.47 | 111.12 | 797,243 | +3.23(+2.99%) |
Dec 02, 2021 | 105.18 | 108.76 | 103.28 | 107.89 | 552,411 | +1.83(+1.73%) |
Dec 01, 2021 | 114.49 | 115.75 | 105.98 | 106.06 | 727,330 | -7.36(-6.49%) |
Nov 30, 2021 | 115.82 | 119.23 | 115.78 | 113.42 | 542,683 | -2.18(-1.89%) |
Nov 29, 2021 | 114.21 | 116.15 | 111.06 | 115.60 | 481,048 | +1.78(+1.56%) |
Nov 26, 2021 | 112.58 | 117.72 | 111.76 | 113.82 | 288,819 | +0.32(+0.28%) |
Nov 24, 2021 | 108.08 | 114.59 | 106.09 | 113.50 | 946,870 | +5.03(+4.64%) |
Nov 23, 2021 | 110.32 | 111.83 | 105.89 | 108.47 | 964,048 | -1.66(-1.51%) |
Nov 22, 2021 | 114.34 | 115.85 | 109.67 | 110.13 | 651,515 | -5.29(-4.58%) |
Nov 19, 2021 | 120.51 | 122.00 | 114.90 | 115.42 | 522,709 | -5.49(-4.54%) |
Nov 18, 2021 | 122.41 | 120.91 | 120.11 | 120.91 | 612,191 | -1.24(-1.01%) |
Nov 17, 2021 | 127.56 | 128.43 | 121.91 | 122.15 | 820,899 | -5.44(-4.26%) |
Nov 16, 2021 | 131.53 | 132.35 | 126.58 | 127.59 | 1,148,037 | -3.88(-2.95%) |
Nov 15, 2021 | 132.60 | 133.18 | 130.01 | 131.47 | 487,781 | -1.28(-0.96%) |
Nov 12, 2021 | 136.14 | 137.97 | 131.50 | 132.75 | 794,692 | -2.51(-1.86%) |
Nov 11, 2021 | 138.94 | 139.39 | 133.50 | 135.26 | 542,335 | -3.06(-2.21%) |
Nov 10, 2021 | 147.00 | 137.74 | 138.32 | 2,242,770 | -20.26(-12.78%) | |
Nov 09, 2021 | 160.80 | 164.00 | 157.97 | 158.58 | 420,701 | +0.22(+0.14%) |
Nov 08, 2021 | 156.86 | 160.10 | 154.64 | 158.36 | 254,750 | +2.26(+1.45%) |
Nov 05, 2021 | 158.24 | 158.73 | 155.16 | 156.10 | 293,935 | -0.70(-0.45%) |
Nov 04, 2021 | 157.00 | 157.88 | 154.16 | 156.80 | 190,144 | +0.58(+0.37%) |
Nov 03, 2021 | 158.13 | 159.78 | 155.01 | 156.22 | 159,046 | -1.91(-1.21%) |
Nov 02, 2021 | 160.16 | 161.50 | 157.32 | 158.13 | 161,663 | -2.16(-1.35%) |