Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 56.36 | 59.68 | 403,144 | +3.32(+5.88%) | ||
Jan 28, 2022 | 53.70 | 56.37 | 52.49 | 56.37 | 402,456 | +2.84(+5.30%) |
Jan 27, 2022 | 56.94 | 57.84 | 53.48 | 53.53 | 578,634 | -2.27(-4.07%) |
Jan 26, 2022 | 59.57 | 59.73 | 55.16 | 55.80 | 579,205 | -1.56(-2.71%) |
Jan 25, 2022 | 55.56 | 58.61 | 55.56 | 57.35 | 300,481 | -0.56(-0.96%) |
Jan 24, 2022 | 55.55 | 58.21 | 51.46 | 57.91 | 655,543 | -0.22(-0.37%) |
Jan 21, 2022 | 60.17 | 61.11 | 57.91 | 58.13 | 540,558 | -3.44(-5.59%) |
Jan 20, 2022 | 61.71 | 64.07 | 61.37 | 61.57 | 333,613 | +0.66(+1.08%) |
Jan 19, 2022 | 61.64 | 63.00 | 60.67 | 60.92 | 282,482 | -0.23(-0.37%) |
Jan 18, 2022 | 63.11 | 63.11 | 60.58 | 61.14 | 500,278 | -4.06(-6.23%) |
Jan 14, 2022 | 65.20 | 0 | -0.77(-1.17%) | |||
Jan 13, 2022 | 66.44 | 67.33 | 65.24 | 65.97 | 467,913 | -0.47(-0.71%) |
Jan 12, 2022 | 68.46 | 70.17 | 65.61 | 66.44 | 469,627 | -0.94(-1.39%) |
Jan 11, 2022 | 61.98 | 67.99 | 61.93 | 67.38 | 684,866 | +6.18(+10.10%) |
Jan 10, 2022 | 61.15 | 61.53 | 57.11 | 61.20 | 433,617 | -0.83(-1.34%) |
Jan 07, 2022 | 60.29 | 62.22 | 59.67 | 62.03 | 388,015 | +1.74(+2.89%) |
Jan 06, 2022 | 60.24 | 62.62 | 59.08 | 60.29 | 429,161 | -0.52(-0.85%) |
Jan 05, 2022 | 62.14 | 62.91 | 60.21 | 60.81 | 493,941 | -1.63(-2.62%) |
Jan 04, 2022 | 63.92 | 63.92 | 60.28 | 62.44 | 501,550 | -1.48(-2.31%) |
Jan 03, 2022 | 64.22 | 64.57 | 60.88 | 63.92 | 180,178 | +0.34(+0.54%) |
Dec 31, 2021 | 65.12 | 65.65 | 63.44 | 63.58 | 206,443 | -1.75(-2.68%) |
Dec 30, 2021 | 62.90 | 66.69 | 62.54 | 65.33 | 379,696 | +2.38(+3.78%) |
Dec 29, 2021 | 62.35 | 64.78 | 62.32 | 62.95 | 423,848 | +0.26(+0.42%) |
Dec 28, 2021 | 63.31 | 63.47 | 62.32 | 62.69 | 207,980 | -0.51(-0.81%) |
Dec 27, 2021 | 63.26 | 63.26 | 61.20 | 63.20 | 204,844 | +0.93(+1.49%) |
Dec 23, 2021 | 60.78 | 62.77 | 58.22 | 62.27 | 499,367 | +1.99(+3.29%) |
Dec 22, 2021 | 59.22 | 61.10 | 57.07 | 60.28 | 681,627 | +1.23(+2.09%) |
Dec 21, 2021 | 51.07 | 59.16 | 51.07 | 59.05 | 929,824 | +8.47(+16.75%) |
Dec 20, 2021 | 51.86 | 52.62 | 49.39 | 50.57 | 527,725 | -3.06(-5.71%) |
Dec 17, 2021 | 48.45 | 54.68 | 47.70 | 53.64 | 1,317,278 | +4.94(+10.15%) |
Dec 16, 2021 | 51.92 | 52.79 | 47.75 | 48.70 | 667,872 | -1.78(-3.53%) |
Dec 15, 2021 | 51.53 | 51.85 | 47.50 | 50.48 | 1,808,050 | -1.25(-2.42%) |
Dec 14, 2021 | 56.75 | 58.00 | 51.55 | 51.73 | 1,455,584 | -5.33(-9.35%) |
Dec 13, 2021 | 58.37 | 63.68 | 56.86 | 57.06 | 1,331,050 | -1.26(-2.16%) |
Dec 10, 2021 | 60.82 | 62.20 | 56.96 | 58.32 | 1,195,749 | -1.13(-1.89%) |
Dec 09, 2021 | 60.76 | 65.19 | 57.30 | 59.45 | 4,095,991 | +2.01(+3.49%) |
Dec 08, 2021 | 76.21 | 76.76 | 42.17 | 57.44 | 18,451,218 | -37.81(-39.69%) |
Dec 07, 2021 | 94.12 | 97.49 | 93.02 | 95.25 | 785,343 | +4.23(+4.64%) |
Dec 06, 2021 | 87.23 | 91.92 | 85.45 | 91.02 | 209,265 | +3.45(+3.94%) |
Dec 03, 2021 | 94.30 | 94.44 | 84.82 | 87.57 | 477,039 | -6.87(-7.27%) |
Dec 02, 2021 | 88.69 | 95.17 | 87.51 | 94.44 | 279,833 | +5.39(+6.05%) |
Dec 01, 2021 | 97.29 | 98.85 | 88.37 | 89.05 | 356,809 | -7.39(-7.66%) |
Nov 30, 2021 | 94.51 | 96.61 | 92.20 | 96.43 | 247,691 | +2.22(+2.36%) |
Nov 29, 2021 | 93.18 | 94.90 | 91.50 | 94.21 | 117,576 | +1.20(+1.29%) |
Nov 26, 2021 | 91.71 | 94.25 | 89.73 | 93.01 | 82,641 | -0.80(-0.86%) |
Nov 24, 2021 | 89.23 | 94.00 | 88.61 | 93.81 | 194,231 | +3.94(+4.39%) |
Nov 23, 2021 | 91.73 | 94.47 | 88.34 | 89.87 | 338,306 | -3.48(-3.73%) |
Nov 22, 2021 | 96.79 | 99.49 | 90.67 | 93.35 | 246,033 | -3.96(-4.07%) |
Nov 19, 2021 | 97.52 | 100.60 | 95.21 | 97.31 | 226,582 | -0.46(-0.47%) |
Nov 18, 2021 | 108.37 | 98.47 | 97.23 | 97.77 | 287,688 | -9.18(-8.58%) |
Nov 17, 2021 | 110.02 | 110.02 | 105.88 | 106.95 | 138,840 | -3.07(-2.79%) |
Nov 16, 2021 | 107.13 | 111.34 | 107.13 | 110.02 | 132,828 | +2.69(+2.51%) |
Nov 15, 2021 | 105.17 | 107.63 | 104.82 | 107.33 | 92,318 | +2.64(+2.52%) |
Nov 12, 2021 | 104.62 | 106.20 | 101.67 | 104.69 | 155,014 | +0.96(+0.92%) |
Nov 11, 2021 | 107.22 | 107.22 | 103.51 | 103.73 | 107,826 | -2.67(-2.51%) |
Nov 10, 2021 | 110.43 | 105.56 | 106.40 | 187,491 | -3.34(-3.04%) | |
Nov 09, 2021 | 118.50 | 120.34 | 104.59 | 109.74 | 403,553 | -4.09(-3.59%) |
Nov 08, 2021 | 109.23 | 113.83 | 108.95 | 113.83 | 270,180 | +6.24(+5.80%) |
Nov 05, 2021 | 107.69 | 108.40 | 103.72 | 107.59 | 263,007 | +1.70(+1.61%) |
Nov 04, 2021 | 113.69 | 114.28 | 105.23 | 105.88 | 422,862 | -8.60(-7.51%) |
Nov 03, 2021 | 115.24 | 118.55 | 112.72 | 114.48 | 218,697 | -2.09(-1.80%) |
Nov 02, 2021 | 120.10 | 121.86 | 116.54 | 116.58 | 86,569 | -3.52(-2.93%) |