Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.75 | 56.43 | 56.37 | 633,177 | +4.54(+8.76%) | |
Jan 28, 2022 | 50.25 | 51.84 | 48.44 | 51.83 | 717,939 | +1.45(+2.88%) |
Jan 27, 2022 | 51.00 | 52.99 | 50.01 | 50.38 | 800,913 | +1.24(+2.52%) |
Jan 26, 2022 | 51.33 | 54.11 | 48.92 | 49.14 | 712,265 | -0.49(-0.99%) |
Jan 25, 2022 | 50.94 | 52.22 | 48.31 | 49.63 | 516,766 | -2.95(-5.61%) |
Jan 24, 2022 | 49.71 | 53.27 | 46.85 | 52.58 | 1,085,463 | +1.28(+2.50%) |
Jan 21, 2022 | 52.01 | 54.33 | 51.01 | 51.30 | 772,885 | -1.94(-3.64%) |
Jan 20, 2022 | 54.57 | 58.28 | 53.05 | 53.24 | 805,819 | -0.02(-0.04%) |
Jan 19, 2022 | 51.76 | 55.70 | 51.22 | 53.26 | 795,727 | +1.37(+2.64%) |
Jan 18, 2022 | 53.91 | 55.95 | 51.73 | 51.89 | 683,273 | -3.73(-6.71%) |
Jan 14, 2022 | 55.62 | 0 | +0.80(+1.46%) | |||
Jan 13, 2022 | 58.12 | 58.64 | 54.36 | 54.82 | 558,821 | -2.93(-5.07%) |
Jan 12, 2022 | 61.52 | 61.52 | 57.26 | 57.75 | 712,451 | -4.14(-6.69%) |
Jan 11, 2022 | 60.05 | 63.46 | 59.00 | 61.89 | 511,832 | +1.44(+2.38%) |
Jan 10, 2022 | 59.77 | 60.59 | 57.38 | 60.45 | 621,711 | -0.42(-0.69%) |
Jan 07, 2022 | 60.37 | 63.69 | 59.77 | 60.87 | 360,319 | +0.15(+0.25%) |
Jan 06, 2022 | 60.00 | 64.35 | 58.18 | 60.72 | 670,855 | -0.16(-0.26%) |
Jan 05, 2022 | 65.02 | 65.73 | 59.49 | 60.88 | 548,680 | -5.06(-7.67%) |
Jan 04, 2022 | 65.74 | 66.06 | 61.80 | 65.94 | 661,675 | +0.34(+0.51%) |
Jan 03, 2022 | 65.42 | 66.75 | 63.05 | 65.60 | 493,079 | +0.39(+0.60%) |
Dec 31, 2021 | 68.69 | 70.24 | 65.11 | 65.21 | 430,508 | -3.29(-4.80%) |
Dec 30, 2021 | 66.60 | 70.41 | 66.60 | 68.50 | 475,444 | +1.72(+2.58%) |
Dec 29, 2021 | 70.99 | 70.99 | 65.83 | 66.78 | 450,949 | -4.20(-5.92%) |
Dec 28, 2021 | 72.20 | 73.63 | 70.80 | 70.98 | 543,683 | -1.24(-1.72%) |
Dec 27, 2021 | 71.57 | 73.09 | 70.73 | 72.22 | 443,062 | +0.24(+0.33%) |
Dec 23, 2021 | 71.16 | 72.47 | 69.33 | 71.98 | 329,181 | +0.88(+1.24%) |
Dec 22, 2021 | 70.99 | 72.96 | 69.33 | 71.10 | 455,354 | -0.20(-0.28%) |
Dec 21, 2021 | 68.86 | 71.48 | 67.86 | 71.30 | 543,852 | +3.36(+4.95%) |
Dec 20, 2021 | 66.52 | 69.50 | 65.44 | 67.94 | 629,460 | -0.66(-0.96%) |
Dec 17, 2021 | 64.38 | 68.99 | 62.91 | 68.60 | 1,098,190 | +2.39(+3.61%) |
Dec 16, 2021 | 70.57 | 71.44 | 65.78 | 66.21 | 649,988 | -3.59(-5.14%) |
Dec 15, 2021 | 66.32 | 70.57 | 64.31 | 69.80 | 622,470 | +2.81(+4.19%) |
Dec 14, 2021 | 70.15 | 71.34 | 64.55 | 66.99 | 819,799 | -5.53(-7.63%) |
Dec 13, 2021 | 69.85 | 73.38 | 69.06 | 72.52 | 856,916 | +2.10(+2.98%) |
Dec 10, 2021 | 69.44 | 71.99 | 68.75 | 70.42 | 802,782 | +1.73(+2.52%) |
Dec 09, 2021 | 72.77 | 73.97 | 67.21 | 68.69 | 654,572 | -4.53(-6.19%) |
Dec 08, 2021 | 71.65 | 74.43 | 68.11 | 73.22 | 349,182 | +1.23(+1.71%) |
Dec 07, 2021 | 71.21 | 74.50 | 69.64 | 71.99 | 758,036 | +3.85(+5.65%) |
Dec 06, 2021 | 68.00 | 69.17 | 64.25 | 68.14 | 595,550 | -1.21(-1.74%) |
Dec 03, 2021 | 71.64 | 71.74 | 64.25 | 69.35 | 934,387 | +0.46(+0.67%) |
Dec 02, 2021 | 67.45 | 69.54 | 66.68 | 68.89 | 457,077 | +0.84(+1.23%) |
Dec 01, 2021 | 75.27 | 75.95 | 67.28 | 68.05 | 604,098 | -6.30(-8.47%) |
Nov 30, 2021 | 74.55 | 77.36 | 74.55 | 74.35 | 514,825 | -0.41(-0.55%) |
Nov 29, 2021 | 75.22 | 76.15 | 72.68 | 74.76 | 350,492 | +0.45(+0.61%) |
Nov 26, 2021 | 73.84 | 77.77 | 73.31 | 74.31 | 299,359 | -1.64(-2.16%) |
Nov 24, 2021 | 72.85 | 76.56 | 71.30 | 75.95 | 602,283 | +2.95(+4.04%) |
Nov 23, 2021 | 73.22 | 74.29 | 69.79 | 73.00 | 792,914 | -1.29(-1.74%) |
Nov 22, 2021 | 76.57 | 76.90 | 73.22 | 74.29 | 842,307 | -2.70(-3.50%) |
Nov 19, 2021 | 81.77 | 82.55 | 76.57 | 76.99 | 713,940 | -4.31(-5.31%) |
Nov 18, 2021 | 85.67 | 81.62 | 81.09 | 81.30 | 634,336 | -4.69(-5.45%) |
Nov 17, 2021 | 89.41 | 89.42 | 85.24 | 85.99 | 436,867 | -3.59(-4.01%) |
Nov 16, 2021 | 87.68 | 90.23 | 86.59 | 89.58 | 422,723 | +1.34(+1.52%) |
Nov 15, 2021 | 89.68 | 90.26 | 86.79 | 88.24 | 401,523 | -1.44(-1.61%) |
Nov 12, 2021 | 89.97 | 90.79 | 87.37 | 89.68 | 486,641 | +0.48(+0.54%) |
Nov 11, 2021 | 93.24 | 95.00 | 89.07 | 89.20 | 448,963 | -2.36(-2.58%) |
Nov 10, 2021 | 101.08 | 91.56 | 723,864 | -10.49(-10.28%) | ||
Nov 09, 2021 | 98.11 | 102.26 | 96.12 | 102.05 | 641,774 | +3.94(+4.02%) |
Nov 08, 2021 | 92.87 | 98.44 | 92.03 | 98.11 | 628,280 | +7.38(+8.13%) |
Nov 05, 2021 | 97.42 | 97.83 | 87.69 | 90.73 | 1,516,539 | -12.66(-12.24%) |
Nov 04, 2021 | 99.00 | 104.45 | 98.28 | 103.39 | 613,244 | +4.39(+4.43%) |
Nov 03, 2021 | 96.51 | 100.80 | 94.75 | 99.00 | 456,316 | +2.23(+2.30%) |
Nov 02, 2021 | 98.83 | 99.25 | 95.22 | 96.77 | 421,988 | -2.06(-2.08%) |