Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 60.77 | 58.33 | 60.02 | 146,950 | -1.32(-2.15%) | |
Jan 28, 2022 | 59.94 | 61.45 | 58.14 | 61.34 | 310,093 | +1.72(+2.88%) |
Jan 27, 2022 | 59.82 | 62.03 | 58.51 | 59.63 | 297,121 | +0.23(+0.38%) |
Jan 26, 2022 | 58.39 | 62.42 | 57.88 | 59.40 | 335,062 | +1.40(+2.42%) |
Jan 25, 2022 | 56.36 | 58.80 | 54.77 | 57.99 | 279,030 | +0.68(+1.19%) |
Jan 24, 2022 | 54.15 | 57.91 | 53.14 | 57.31 | 469,763 | +0.76(+1.34%) |
Jan 21, 2022 | 58.88 | 59.24 | 55.53 | 56.55 | 639,035 | -2.48(-4.20%) |
Jan 20, 2022 | 66.09 | 66.74 | 58.44 | 59.03 | 474,923 | -7.06(-10.69%) |
Jan 19, 2022 | 67.40 | 68.82 | 65.58 | 66.09 | 270,995 | -0.71(-1.07%) |
Jan 18, 2022 | 66.90 | 69.01 | 65.50 | 66.80 | 302,605 | -0.33(-0.49%) |
Jan 14, 2022 | 67.14 | 0 | +0.53(+0.80%) | |||
Jan 13, 2022 | 68.54 | 69.35 | 65.79 | 66.60 | 300,555 | -0.72(-1.07%) |
Jan 12, 2022 | 63.13 | 67.70 | 63.06 | 67.32 | 635,851 | +4.57(+7.28%) |
Jan 11, 2022 | 61.14 | 63.93 | 59.06 | 62.76 | 435,950 | +2.48(+4.11%) |
Jan 10, 2022 | 58.86 | 60.44 | 57.11 | 60.28 | 296,929 | +0.76(+1.28%) |
Jan 07, 2022 | 59.94 | 61.15 | 58.69 | 59.52 | 156,434 | -0.16(-0.27%) |
Jan 06, 2022 | 59.86 | 61.04 | 57.66 | 59.68 | 189,686 | +0.09(+0.14%) |
Jan 05, 2022 | 60.96 | 62.10 | 59.15 | 59.60 | 249,826 | -1.22(-2.00%) |
Jan 04, 2022 | 60.47 | 62.99 | 60.32 | 60.81 | 463,775 | +1.02(+1.70%) |
Jan 03, 2022 | 58.29 | 60.71 | 57.71 | 59.80 | 230,985 | +1.84(+3.18%) |
Dec 31, 2021 | 56.73 | 58.13 | 56.19 | 57.96 | 261,407 | +0.97(+1.70%) |
Dec 30, 2021 | 56.57 | 57.21 | 54.58 | 56.99 | 272,726 | +0.65(+1.15%) |
Dec 29, 2021 | 56.05 | 57.53 | 55.71 | 56.34 | 191,162 | +0.06(+0.10%) |
Dec 28, 2021 | 56.47 | 56.47 | 54.79 | 56.28 | 184,379 | +0.06(+0.10%) |
Dec 27, 2021 | 52.79 | 56.59 | 51.42 | 56.23 | 182,225 | +2.77(+5.19%) |
Dec 23, 2021 | 54.41 | 55.36 | 53.20 | 53.46 | 259,808 | -1.01(-1.85%) |
Dec 22, 2021 | 53.91 | 55.23 | 52.47 | 54.46 | 219,488 | +0.46(+0.84%) |
Dec 21, 2021 | 50.09 | 54.17 | 50.08 | 54.01 | 244,052 | +5.12(+10.47%) |
Dec 20, 2021 | 46.81 | 49.05 | 45.03 | 48.89 | 258,520 | +0.10(+0.21%) |
Dec 17, 2021 | 47.77 | 50.43 | 46.98 | 48.78 | 872,658 | +0.63(+1.30%) |
Dec 16, 2021 | 47.26 | 49.48 | 47.26 | 48.16 | 219,251 | +1.39(+2.96%) |
Dec 15, 2021 | 45.43 | 47.27 | 42.22 | 46.77 | 293,713 | +0.86(+1.88%) |
Dec 14, 2021 | 46.52 | 49.05 | 45.31 | 45.91 | 236,980 | -1.00(-2.13%) |
Dec 13, 2021 | 47.21 | 48.63 | 46.33 | 46.91 | 362,475 | -0.67(-1.42%) |
Dec 10, 2021 | 49.35 | 49.64 | 45.70 | 47.58 | 192,349 | -1.15(-2.36%) |
Dec 09, 2021 | 48.09 | 49.57 | 47.32 | 48.73 | 147,267 | +0.10(+0.21%) |
Dec 08, 2021 | 47.28 | 50.17 | 46.54 | 48.62 | 262,406 | +1.79(+3.83%) |
Dec 07, 2021 | 46.70 | 47.78 | 46.17 | 46.83 | 277,091 | +1.68(+3.72%) |
Dec 06, 2021 | 44.65 | 46.01 | 43.35 | 45.15 | 290,563 | +1.45(+3.32%) |
Dec 03, 2021 | 45.60 | 46.33 | 42.86 | 43.70 | 747,699 | -1.37(-3.03%) |
Dec 02, 2021 | 42.82 | 45.25 | 41.98 | 45.06 | 224,018 | +2.45(+5.75%) |
Dec 01, 2021 | 45.35 | 46.23 | 42.39 | 42.61 | 313,762 | -1.61(-3.65%) |
Nov 30, 2021 | 43.76 | 44.37 | 42.11 | 44.23 | 695,666 | -0.26(-0.58%) |
Nov 29, 2021 | 44.52 | 45.85 | 43.36 | 44.48 | 235,190 | +1.39(+3.22%) |
Nov 26, 2021 | 43.01 | 43.89 | 40.82 | 43.10 | 251,037 | -3.24(-6.99%) |
Nov 24, 2021 | 46.34 | 47.68 | 45.50 | 46.34 | 200,330 | -0.12(-0.27%) |
Nov 23, 2021 | 46.25 | 47.65 | 45.54 | 46.46 | 289,928 | +0.59(+1.28%) |
Nov 22, 2021 | 43.58 | 47.89 | 42.97 | 45.87 | 390,630 | +2.07(+4.72%) |
Nov 19, 2021 | 43.90 | 45.09 | 42.37 | 43.80 | 253,370 | -1.23(-2.74%) |
Nov 18, 2021 | 45.66 | 45.07 | 43.38 | 45.04 | 378,719 | -1.01(-2.19%) |
Nov 17, 2021 | 48.15 | 48.41 | 44.88 | 46.04 | 245,126 | -1.86(-3.88%) |
Nov 16, 2021 | 47.47 | 48.78 | 46.41 | 47.90 | 319,968 | +0.36(+0.76%) |
Nov 15, 2021 | 48.32 | 49.51 | 45.76 | 47.54 | 455,815 | -2.89(-5.72%) |
Nov 12, 2021 | 51.05 | 52.32 | 50.22 | 50.43 | 383,558 | -0.41(-0.80%) |
Nov 11, 2021 | 50.64 | 51.72 | 49.34 | 50.84 | 214,805 | +1.22(+2.47%) |
Nov 10, 2021 | 52.01 | 49.61 | 278,995 | -2.82(-5.38%) | ||
Nov 09, 2021 | 55.79 | 56.13 | 50.55 | 52.43 | 428,518 | -3.65(-6.50%) |
Nov 08, 2021 | 58.82 | 59.52 | 54.59 | 56.08 | 446,015 | -1.85(-3.20%) |
Nov 05, 2021 | 57.91 | 59.65 | 56.83 | 57.93 | 667,417 | +1.22(+2.16%) |
Nov 04, 2021 | 58.87 | 59.57 | 55.07 | 56.70 | 210,552 | -1.96(-3.33%) |
Nov 03, 2021 | 55.06 | 59.14 | 55.04 | 58.66 | 236,737 | +2.56(+4.57%) |
Nov 02, 2021 | 58.30 | 58.57 | 53.40 | 56.09 | 284,892 | -2.82(-4.79%) |