Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.46 | 46.51 | 46.51 | 154,109 | +3.42(+7.94%) | |
Jan 28, 2022 | 41.46 | 43.11 | 40.36 | 43.09 | 140,311 | +1.58(+3.81%) |
Jan 27, 2022 | 43.61 | 43.70 | 41.31 | 41.51 | 171,852 | -1.25(-2.92%) |
Jan 26, 2022 | 44.86 | 45.57 | 42.52 | 42.76 | 189,370 | -0.84(-1.93%) |
Jan 25, 2022 | 44.47 | 45.15 | 43.09 | 43.60 | 125,138 | -1.93(-4.24%) |
Jan 24, 2022 | 42.93 | 45.59 | 41.11 | 45.53 | 341,132 | +0.86(+1.93%) |
Jan 21, 2022 | 46.40 | 46.66 | 44.52 | 44.67 | 326,133 | -2.19(-4.67%) |
Jan 20, 2022 | 47.93 | 49.41 | 46.81 | 46.86 | 154,122 | -0.37(-0.78%) |
Jan 19, 2022 | 47.97 | 48.82 | 47.17 | 47.23 | 131,736 | -0.49(-1.03%) |
Jan 18, 2022 | 48.84 | 49.73 | 47.67 | 47.72 | 245,951 | -2.16(-4.33%) |
Jan 14, 2022 | 49.88 | 0 | -0.46(-0.91%) | |||
Jan 13, 2022 | 53.24 | 53.24 | 50.27 | 50.34 | 115,410 | -2.64(-4.98%) |
Jan 12, 2022 | 54.11 | 54.70 | 52.53 | 52.98 | 74,380 | -0.50(-0.93%) |
Jan 11, 2022 | 51.67 | 53.77 | 51.67 | 53.48 | 182,721 | +1.48(+2.85%) |
Jan 10, 2022 | 50.79 | 52.06 | 49.00 | 52.00 | 177,959 | +0.20(+0.38%) |
Jan 07, 2022 | 51.82 | 53.17 | 51.00 | 51.80 | 140,160 | -0.23(-0.43%) |
Jan 06, 2022 | 51.66 | 52.96 | 50.27 | 52.03 | 282,817 | +0.06(+0.12%) |
Jan 05, 2022 | 54.28 | 55.01 | 51.77 | 51.97 | 153,316 | -2.86(-5.22%) |
Jan 04, 2022 | 57.06 | 57.06 | 53.49 | 54.83 | 248,240 | -2.27(-3.98%) |
Jan 03, 2022 | 58.17 | 58.25 | 56.24 | 57.10 | 179,497 | -0.74(-1.28%) |
Dec 31, 2021 | 58.23 | 59.00 | 57.83 | 57.84 | 164,813 | -0.73(-1.25%) |
Dec 30, 2021 | 57.20 | 59.35 | 57.09 | 58.57 | 331,144 | +1.38(+2.41%) |
Dec 29, 2021 | 57.53 | 57.55 | 56.33 | 57.19 | 160,921 | -0.49(-0.85%) |
Dec 28, 2021 | 58.91 | 59.18 | 57.54 | 57.68 | 220,152 | -1.42(-2.40%) |
Dec 27, 2021 | 58.86 | 59.60 | 58.86 | 59.10 | 117,352 | +0.08(+0.14%) |
Dec 23, 2021 | 58.51 | 59.16 | 57.77 | 59.02 | 67,608 | +0.51(+0.87%) |
Dec 22, 2021 | 58.10 | 59.02 | 57.89 | 58.51 | 74,897 | +0.06(+0.10%) |
Dec 21, 2021 | 56.48 | 58.51 | 56.05 | 58.45 | 92,878 | +2.66(+4.77%) |
Dec 20, 2021 | 55.68 | 56.53 | 55.34 | 55.79 | 269,758 | -1.12(-1.97%) |
Dec 17, 2021 | 54.39 | 57.17 | 53.62 | 56.91 | 173,530 | +1.80(+3.27%) |
Dec 16, 2021 | 57.34 | 57.52 | 54.40 | 55.11 | 301,150 | -1.94(-3.40%) |
Dec 15, 2021 | 55.52 | 57.26 | 54.66 | 57.05 | 171,407 | +1.02(+1.82%) |
Dec 14, 2021 | 55.27 | 56.54 | 55.00 | 56.03 | 171,511 | -0.67(-1.18%) |
Dec 13, 2021 | 56.93 | 57.85 | 55.83 | 56.70 | 120,650 | -0.50(-0.87%) |
Dec 10, 2021 | 58.13 | 58.78 | 56.90 | 57.20 | 133,782 | -1.12(-1.92%) |
Dec 09, 2021 | 60.48 | 60.99 | 58.12 | 58.32 | 100,686 | -2.39(-3.94%) |
Dec 08, 2021 | 59.63 | 61.04 | 58.50 | 60.71 | 83,536 | +1.21(+2.03%) |
Dec 07, 2021 | 58.37 | 59.80 | 58.37 | 59.50 | 159,933 | +2.58(+4.53%) |
Dec 06, 2021 | 56.38 | 57.09 | 54.77 | 56.92 | 185,718 | -0.49(-0.85%) |
Dec 03, 2021 | 59.76 | 59.76 | 55.89 | 57.41 | 161,171 | -2.30(-3.85%) |
Dec 02, 2021 | 58.89 | 60.40 | 58.14 | 59.71 | 84,677 | +0.96(+1.63%) |
Dec 01, 2021 | 63.51 | 63.51 | 58.60 | 58.75 | 169,090 | -4.29(-6.81%) |
Nov 30, 2021 | 64.21 | 64.79 | 62.00 | 63.04 | 171,358 | -1.75(-2.70%) |
Nov 29, 2021 | 65.49 | 65.83 | 63.86 | 64.79 | 175,621 | +0.38(+0.59%) |
Nov 26, 2021 | 63.71 | 65.00 | 63.71 | 64.41 | 53,893 | +0.85(+1.34%) |
Nov 24, 2021 | 61.84 | 63.66 | 61.33 | 63.56 | 92,730 | +1.03(+1.65%) |
Nov 23, 2021 | 62.97 | 63.89 | 61.25 | 62.53 | 170,599 | -1.47(-2.30%) |
Nov 22, 2021 | 67.12 | 67.15 | 63.23 | 64.00 | 165,819 | -2.85(-4.26%) |
Nov 19, 2021 | 67.46 | 68.45 | 66.79 | 66.85 | 102,051 | -0.69(-1.02%) |
Nov 18, 2021 | 68.30 | 67.61 | 67.43 | 67.54 | 143,404 | -0.61(-0.90%) |
Nov 17, 2021 | 68.70 | 69.13 | 67.94 | 68.15 | 196,589 | -0.93(-1.35%) |
Nov 16, 2021 | 67.72 | 69.15 | 67.59 | 69.08 | 112,524 | +1.16(+1.71%) |
Nov 15, 2021 | 68.65 | 68.67 | 67.52 | 67.92 | 123,902 | -0.51(-0.75%) |
Nov 12, 2021 | 66.95 | 68.43 | 66.95 | 68.43 | 94,729 | +1.93(+2.90%) |
Nov 11, 2021 | 66.39 | 66.98 | 66.39 | 66.50 | 87,596 | +0.47(+0.71%) |
Nov 10, 2021 | 67.12 | 66.03 | 239,454 | -2.03(-2.98%) | ||
Nov 09, 2021 | 68.71 | 68.89 | 67.00 | 68.06 | 94,216 | -0.14(-0.21%) |
Nov 08, 2021 | 67.39 | 68.50 | 67.29 | 68.20 | 66,621 | +0.97(+1.44%) |
Nov 05, 2021 | 68.30 | 68.30 | 66.40 | 67.23 | 187,205 | -1.24(-1.81%) |
Nov 04, 2021 | 68.63 | 69.03 | 68.05 | 68.47 | 79,691 | -0.75(-1.08%) |
Nov 03, 2021 | 68.87 | 69.27 | 68.39 | 69.22 | 43,809 | +0.62(+0.90%) |
Nov 02, 2021 | 69.14 | 69.21 | 67.98 | 68.60 | 74,950 | -0.53(-0.77%) |