Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.34 | 64.78 | 64.47 | 590,956 | +6.19(+10.62%) | |
Jan 28, 2022 | 55.74 | 58.33 | 54.00 | 58.28 | 702,282 | +9.63(+19.79%) |
Jan 27, 2022 | 50.96 | 53.09 | 48.07 | 48.65 | 396,284 | -1.58(-3.15%) |
Jan 26, 2022 | 49.34 | 52.84 | 49.03 | 50.23 | 398,080 | +2.48(+5.19%) |
Jan 25, 2022 | 47.99 | 49.04 | 46.40 | 47.75 | 179,233 | -1.33(-2.71%) |
Jan 24, 2022 | 45.13 | 49.22 | 44.15 | 49.08 | 391,611 | +2.16(+4.60%) |
Jan 21, 2022 | 49.63 | 51.00 | 46.61 | 46.92 | 407,244 | -4.10(-8.04%) |
Jan 20, 2022 | 56.00 | 56.81 | 50.60 | 51.02 | 401,814 | -4.64(-8.34%) |
Jan 19, 2022 | 64.55 | 64.56 | 54.44 | 55.66 | 761,082 | -10.27(-15.58%) |
Jan 18, 2022 | 67.03 | 67.52 | 64.10 | 65.93 | 190,518 | -1.91(-2.82%) |
Jan 14, 2022 | 67.84 | 0 | -2.77(-3.92%) | |||
Jan 13, 2022 | 73.44 | 76.74 | 70.39 | 70.61 | 213,694 | -2.06(-2.83%) |
Jan 12, 2022 | 70.01 | 73.07 | 69.03 | 72.67 | 256,258 | +3.97(+5.78%) |
Jan 11, 2022 | 70.31 | 70.31 | 66.58 | 68.70 | 155,948 | -0.89(-1.28%) |
Jan 10, 2022 | 70.72 | 70.75 | 67.81 | 69.59 | 255,314 | -2.15(-3.00%) |
Jan 07, 2022 | 76.56 | 76.56 | 71.10 | 71.74 | 232,294 | -4.75(-6.21%) |
Jan 06, 2022 | 76.28 | 77.78 | 74.42 | 76.49 | 173,622 | -1.12(-1.44%) |
Jan 05, 2022 | 80.43 | 81.15 | 76.09 | 77.61 | 267,171 | -3.39(-4.19%) |
Jan 04, 2022 | 81.55 | 82.97 | 79.50 | 81.00 | 131,431 | +0.65(+0.81%) |
Jan 03, 2022 | 85.48 | 86.22 | 76.76 | 80.35 | 319,647 | -4.07(-4.82%) |
Dec 31, 2021 | 81.58 | 85.35 | 81.58 | 84.42 | 189,117 | +2.62(+3.20%) |
Dec 30, 2021 | 84.47 | 86.71 | 81.12 | 81.80 | 188,597 | -2.29(-2.72%) |
Dec 29, 2021 | 82.90 | 86.17 | 82.20 | 84.09 | 165,206 | +1.19(+1.44%) |
Dec 28, 2021 | 84.90 | 85.72 | 79.15 | 82.90 | 237,099 | -1.21(-1.44%) |
Dec 27, 2021 | 80.00 | 84.43 | 79.51 | 84.11 | 377,601 | +5.57(+7.09%) |
Dec 23, 2021 | 75.54 | 79.25 | 74.71 | 78.54 | 188,566 | +3.80(+5.08%) |
Dec 22, 2021 | 75.88 | 76.00 | 73.25 | 74.74 | 126,347 | -1.08(-1.42%) |
Dec 21, 2021 | 71.86 | 76.07 | 71.86 | 75.82 | 227,538 | +5.06(+7.15%) |
Dec 20, 2021 | 68.70 | 71.68 | 66.67 | 70.76 | 169,068 | +0.93(+1.33%) |
Dec 17, 2021 | 67.22 | 71.05 | 62.73 | 69.83 | 419,893 | +1.39(+2.03%) |
Dec 16, 2021 | 74.95 | 75.87 | 68.13 | 68.44 | 204,378 | -2.07(-2.94%) |
Dec 15, 2021 | 66.20 | 70.79 | 66.20 | 70.51 | 148,395 | +4.45(+6.74%) |
Dec 14, 2021 | 64.00 | 66.58 | 63.86 | 66.06 | 140,010 | +2.85(+4.51%) |
Dec 13, 2021 | 65.28 | 65.28 | 62.43 | 63.21 | 86,476 | -1.95(-2.99%) |
Dec 10, 2021 | 66.36 | 67.40 | 64.26 | 65.16 | 45,700 | -0.23(-0.35%) |
Dec 09, 2021 | 65.92 | 67.31 | 65.28 | 65.39 | 60,728 | -0.91(-1.37%) |
Dec 08, 2021 | 65.66 | 67.15 | 65.01 | 66.30 | 83,506 | +0.59(+0.90%) |
Dec 07, 2021 | 62.10 | 66.91 | 62.10 | 65.71 | 91,156 | +4.48(+7.32%) |
Dec 06, 2021 | 62.83 | 62.83 | 60.01 | 61.23 | 116,437 | -1.54(-2.45%) |
Dec 03, 2021 | 65.04 | 66.58 | 62.01 | 62.77 | 93,989 | -1.54(-2.39%) |
Dec 02, 2021 | 63.28 | 64.97 | 62.12 | 64.31 | 98,717 | +1.23(+1.95%) |
Dec 01, 2021 | 66.35 | 68.39 | 62.85 | 63.08 | 179,986 | -1.66(-2.56%) |
Nov 30, 2021 | 65.06 | 65.97 | 64.51 | 64.74 | 372,305 | -1.17(-1.78%) |
Nov 29, 2021 | 65.93 | 67.25 | 64.47 | 65.91 | 84,553 | +1.18(+1.82%) |
Nov 26, 2021 | 65.00 | 66.01 | 63.55 | 64.73 | 76,462 | -1.80(-2.71%) |
Nov 24, 2021 | 65.83 | 67.69 | 65.40 | 66.53 | 70,224 | +0.09(+0.14%) |
Nov 23, 2021 | 66.61 | 67.23 | 64.50 | 66.44 | 82,238 | -0.50(-0.75%) |
Nov 22, 2021 | 66.92 | 69.52 | 66.59 | 66.94 | 93,854 | +0.02(+0.03%) |
Nov 19, 2021 | 66.80 | 69.23 | 66.25 | 66.92 | 87,793 | -0.46(-0.68%) |
Nov 18, 2021 | 68.05 | 67.58 | 66.72 | 67.38 | 94,340 | -0.31(-0.46%) |
Nov 17, 2021 | 66.49 | 68.24 | 66.15 | 67.69 | 75,407 | +1.21(+1.82%) |
Nov 16, 2021 | 65.81 | 67.60 | 65.01 | 66.48 | 119,188 | +0.38(+0.57%) |
Nov 15, 2021 | 71.00 | 72.00 | 62.22 | 66.10 | 371,000 | -4.15(-5.91%) |
Nov 12, 2021 | 67.57 | 70.89 | 67.38 | 70.25 | 212,073 | +3.38(+5.05%) |
Nov 11, 2021 | 64.28 | 68.39 | 64.28 | 66.87 | 125,190 | +2.26(+3.50%) |
Nov 10, 2021 | 64.10 | 64.61 | 118,237 | +0.14(+0.22%) | ||
Nov 09, 2021 | 64.86 | 66.81 | 63.67 | 64.47 | 139,341 | -0.09(-0.14%) |
Nov 08, 2021 | 63.99 | 67.79 | 63.74 | 64.56 | 168,035 | +1.13(+1.78%) |
Nov 05, 2021 | 63.00 | 67.00 | 62.06 | 63.43 | 392,868 | +2.31(+3.78%) |
Nov 04, 2021 | 60.73 | 62.00 | 58.11 | 61.12 | 193,598 | +1.23(+2.05%) |
Nov 03, 2021 | 59.81 | 61.34 | 59.45 | 59.89 | 138,661 | +0.19(+0.32%) |
Nov 02, 2021 | 58.38 | 59.80 | 58.00 | 59.70 | 103,236 | +1.23(+2.10%) |