Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.40 | 47.43 | 468,858 | +2.57(+5.73%) | ||
Jan 28, 2022 | 43.27 | 44.96 | 42.37 | 44.86 | 332,029 | +1.12(+2.56%) |
Jan 27, 2022 | 46.92 | 49.97 | 43.38 | 43.74 | 465,088 | -2.51(-5.43%) |
Jan 26, 2022 | 48.81 | 49.35 | 45.79 | 46.25 | 403,135 | -1.39(-2.92%) |
Jan 25, 2022 | 49.01 | 50.25 | 47.04 | 47.64 | 437,275 | -3.03(-5.98%) |
Jan 24, 2022 | 48.04 | 51.06 | 47.02 | 50.67 | 519,131 | +1.34(+2.72%) |
Jan 21, 2022 | 48.90 | 50.91 | 48.66 | 49.33 | 750,160 | -0.48(-0.96%) |
Jan 20, 2022 | 50.50 | 52.42 | 49.56 | 49.81 | 383,356 | +0.42(+0.85%) |
Jan 19, 2022 | 50.33 | 51.35 | 49.05 | 49.39 | 349,695 | -0.77(-1.54%) |
Jan 18, 2022 | 53.36 | 53.36 | 49.25 | 50.16 | 647,703 | -3.70(-6.87%) |
Jan 14, 2022 | 53.86 | 0 | -1.22(-2.21%) | |||
Jan 13, 2022 | 55.76 | 56.43 | 54.75 | 55.08 | 293,942 | -0.53(-0.95%) |
Jan 12, 2022 | 57.74 | 58.84 | 55.54 | 55.61 | 405,314 | -1.58(-2.76%) |
Jan 11, 2022 | 55.08 | 57.39 | 54.11 | 57.19 | 400,685 | +2.44(+4.46%) |
Jan 10, 2022 | 53.62 | 54.83 | 52.20 | 54.75 | 490,454 | +0.06(+0.11%) |
Jan 07, 2022 | 57.48 | 58.73 | 54.56 | 54.69 | 573,192 | -4.18(-7.10%) |
Jan 06, 2022 | 55.68 | 59.80 | 55.59 | 58.87 | 1,104,938 | +4.07(+7.43%) |
Jan 05, 2022 | 58.18 | 58.85 | 54.76 | 54.80 | 383,714 | -3.81(-6.50%) |
Jan 04, 2022 | 58.71 | 59.82 | 57.83 | 58.61 | 531,120 | -0.10(-0.17%) |
Jan 03, 2022 | 56.50 | 58.95 | 55.32 | 58.71 | 395,873 | +2.71(+4.84%) |
Dec 31, 2021 | 56.73 | 56.96 | 55.62 | 56.00 | 314,496 | -0.22(-0.39%) |
Dec 30, 2021 | 55.54 | 57.07 | 55.36 | 56.22 | 308,947 | +0.68(+1.22%) |
Dec 29, 2021 | 56.79 | 57.03 | 55.06 | 55.54 | 260,763 | -1.39(-2.44%) |
Dec 28, 2021 | 56.94 | 57.70 | 55.92 | 56.93 | 433,487 | -0.19(-0.33%) |
Dec 27, 2021 | 56.81 | 57.41 | 55.40 | 57.12 | 223,109 | +0.31(+0.55%) |
Dec 23, 2021 | 56.18 | 57.17 | 55.17 | 56.81 | 452,305 | +0.63(+1.12%) |
Dec 22, 2021 | 54.70 | 56.42 | 54.23 | 56.18 | 372,141 | +1.75(+3.22%) |
Dec 21, 2021 | 50.73 | 54.83 | 50.73 | 54.43 | 976,562 | +4.42(+8.84%) |
Dec 20, 2021 | 51.32 | 51.99 | 49.39 | 50.01 | 929,398 | -2.36(-4.51%) |
Dec 17, 2021 | 50.98 | 53.10 | 49.70 | 52.37 | 820,436 | +1.80(+3.56%) |
Dec 16, 2021 | 51.97 | 53.38 | 49.86 | 50.57 | 949,399 | -1.14(-2.20%) |
Dec 15, 2021 | 50.14 | 51.72 | 49.66 | 51.71 | 620,536 | +1.57(+3.13%) |
Dec 14, 2021 | 48.90 | 50.41 | 46.96 | 50.14 | 1,465,729 | -0.39(-0.77%) |
Dec 13, 2021 | 52.98 | 53.31 | 50.38 | 50.53 | 670,627 | -2.70(-5.07%) |
Dec 10, 2021 | 55.97 | 56.73 | 52.89 | 53.23 | 546,695 | -2.11(-3.81%) |
Dec 09, 2021 | 58.29 | 59.61 | 54.98 | 55.34 | 234,537 | -3.43(-5.84%) |
Dec 08, 2021 | 57.38 | 59.35 | 56.67 | 58.77 | 344,970 | +1.39(+2.42%) |
Dec 07, 2021 | 56.06 | 59.04 | 55.46 | 57.38 | 630,642 | +2.53(+4.61%) |
Dec 06, 2021 | 52.28 | 55.32 | 51.00 | 54.85 | 603,300 | +2.85(+5.48%) |
Dec 03, 2021 | 55.72 | 56.20 | 51.75 | 52.00 | 584,835 | -3.50(-6.31%) |
Dec 02, 2021 | 54.14 | 56.33 | 54.14 | 55.50 | 743,471 | +1.26(+2.32%) |
Dec 01, 2021 | 55.37 | 56.00 | 53.87 | 54.24 | 748,546 | -0.17(-0.31%) |
Nov 30, 2021 | 54.51 | 55.69 | 53.70 | 54.41 | 549,180 | -0.19(-0.35%) |
Nov 29, 2021 | 59.03 | 59.22 | 54.38 | 54.60 | 1,100,594 | -3.91(-6.68%) |
Nov 26, 2021 | 60.80 | 61.29 | 58.25 | 58.51 | 329,999 | -3.07(-4.99%) |
Nov 24, 2021 | 58.99 | 61.90 | 58.35 | 61.58 | 334,247 | +2.03(+3.41%) |
Nov 23, 2021 | 61.28 | 61.65 | 57.37 | 59.55 | 682,393 | -1.63(-2.66%) |
Nov 22, 2021 | 60.11 | 61.48 | 58.59 | 61.18 | 545,654 | +1.07(+1.78%) |
Nov 19, 2021 | 59.98 | 61.35 | 59.17 | 60.11 | 411,055 | +0.02(+0.03%) |
Nov 18, 2021 | 62.75 | 60.48 | 60.03 | 60.09 | 366,307 | -2.21(-3.55%) |
Nov 17, 2021 | 62.42 | 63.18 | 61.70 | 62.30 | 463,041 | +0.35(+0.56%) |
Nov 16, 2021 | 59.09 | 62.93 | 58.45 | 61.95 | 518,170 | +2.87(+4.86%) |
Nov 15, 2021 | 61.81 | 61.90 | 58.94 | 59.08 | 870,541 | -1.73(-2.84%) |
Nov 12, 2021 | 62.04 | 64.10 | 60.57 | 60.81 | 663,085 | -1.22(-1.97%) |
Nov 11, 2021 | 63.70 | 64.94 | 61.88 | 62.03 | 526,472 | -1.06(-1.68%) |
Nov 10, 2021 | 64.86 | 63.09 | 676,842 | -2.91(-4.41%) | ||
Nov 09, 2021 | 66.14 | 67.75 | 65.00 | 66.00 | 631,433 | -0.47(-0.71%) |
Nov 08, 2021 | 67.89 | 68.49 | 65.00 | 66.47 | 744,892 | -1.58(-2.32%) |
Nov 05, 2021 | 68.45 | 71.26 | 64.19 | 68.05 | 1,491,483 | -0.91(-1.32%) |
Nov 04, 2021 | 70.71 | 71.80 | 68.64 | 68.96 | 396,390 | -1.75(-2.47%) |
Nov 03, 2021 | 68.76 | 71.12 | 68.39 | 70.71 | 352,686 | +1.82(+2.64%) |
Nov 02, 2021 | 69.95 | 70.27 | 67.87 | 68.89 | 315,228 | -0.87(-1.25%) |