Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.24 | 52.81 | 52.76 | 1,047,940 | +2.67(+5.33%) | |
Jan 28, 2022 | 48.60 | 50.10 | 46.68 | 50.09 | 729,853 | +1.89(+3.92%) |
Jan 27, 2022 | 51.20 | 51.56 | 48.07 | 48.20 | 585,811 | -2.33(-4.61%) |
Jan 26, 2022 | 52.07 | 54.38 | 50.26 | 50.53 | 843,313 | -0.46(-0.90%) |
Jan 25, 2022 | 51.74 | 52.23 | 49.34 | 50.99 | 667,622 | -1.80(-3.41%) |
Jan 24, 2022 | 49.31 | 53.32 | 47.29 | 52.79 | 1,130,596 | +1.95(+3.84%) |
Jan 21, 2022 | 51.62 | 53.49 | 50.82 | 50.84 | 766,431 | -1.67(-3.18%) |
Jan 20, 2022 | 54.30 | 55.59 | 52.35 | 52.51 | 872,889 | -1.28(-2.38%) |
Jan 19, 2022 | 55.64 | 56.00 | 53.64 | 53.79 | 595,793 | -0.34(-0.63%) |
Jan 18, 2022 | 56.39 | 56.47 | 54.02 | 54.13 | 587,821 | -3.68(-6.37%) |
Jan 14, 2022 | 57.81 | 0 | +0.23(+0.40%) | |||
Jan 13, 2022 | 58.39 | 58.94 | 57.33 | 57.58 | 509,516 | -0.64(-1.10%) |
Jan 12, 2022 | 60.54 | 61.25 | 58.16 | 58.22 | 597,555 | -2.00(-3.32%) |
Jan 11, 2022 | 59.62 | 60.69 | 58.12 | 60.22 | 560,964 | +0.69(+1.16%) |
Jan 10, 2022 | 58.22 | 59.68 | 57.05 | 59.53 | 539,546 | +0.58(+0.98%) |
Jan 07, 2022 | 60.48 | 62.25 | 58.79 | 58.95 | 560,761 | -1.95(-3.20%) |
Jan 06, 2022 | 60.28 | 62.09 | 58.03 | 60.90 | 608,538 | +0.72(+1.20%) |
Jan 05, 2022 | 64.35 | 65.64 | 59.95 | 60.18 | 1,070,804 | -4.86(-7.47%) |
Jan 04, 2022 | 68.61 | 69.83 | 64.25 | 65.04 | 867,281 | -4.93(-7.05%) |
Jan 03, 2022 | 66.25 | 70.09 | 63.72 | 69.97 | 674,370 | +3.67(+5.54%) |
Dec 31, 2021 | 67.05 | 68.94 | 65.51 | 66.30 | 476,352 | -1.05(-1.56%) |
Dec 30, 2021 | 67.50 | 69.23 | 66.83 | 67.35 | 463,044 | +0.58(+0.87%) |
Dec 29, 2021 | 66.10 | 67.00 | 65.12 | 66.77 | 340,228 | +0.71(+1.07%) |
Dec 28, 2021 | 66.50 | 68.50 | 65.94 | 66.06 | 349,577 | -0.24(-0.36%) |
Dec 27, 2021 | 70.01 | 70.24 | 66.14 | 66.30 | 619,855 | -3.95(-5.62%) |
Dec 23, 2021 | 70.00 | 71.00 | 69.07 | 70.25 | 515,939 | +0.43(+0.62%) |
Dec 22, 2021 | 70.00 | 70.15 | 68.26 | 69.82 | 432,639 | -0.28(-0.40%) |
Dec 21, 2021 | 71.00 | 71.15 | 69.29 | 70.10 | 424,763 | -0.43(-0.61%) |
Dec 20, 2021 | 68.91 | 71.10 | 67.83 | 70.53 | 714,938 | +0.87(+1.25%) |
Dec 17, 2021 | 65.01 | 70.14 | 65.01 | 69.66 | 1,648,104 | +4.50(+6.91%) |
Dec 16, 2021 | 70.66 | 70.70 | 65.01 | 65.16 | 1,055,253 | -5.19(-7.38%) |
Dec 15, 2021 | 67.98 | 70.39 | 65.64 | 70.35 | 749,924 | +1.90(+2.78%) |
Dec 14, 2021 | 69.54 | 71.43 | 67.41 | 68.45 | 610,930 | -3.36(-4.68%) |
Dec 13, 2021 | 70.29 | 72.83 | 69.50 | 71.81 | 596,053 | +1.74(+2.48%) |
Dec 10, 2021 | 70.59 | 73.03 | 69.28 | 70.07 | 514,991 | -0.76(-1.07%) |
Dec 09, 2021 | 73.27 | 74.50 | 70.74 | 70.83 | 507,886 | -3.13(-4.23%) |
Dec 08, 2021 | 73.96 | 74.77 | 71.05 | 73.96 | 660,841 | +2.29(+3.20%) |
Dec 07, 2021 | 67.63 | 72.82 | 67.34 | 71.67 | 796,620 | +5.84(+8.87%) |
Dec 06, 2021 | 67.26 | 67.50 | 63.45 | 65.83 | 775,070 | -1.67(-2.47%) |
Dec 03, 2021 | 70.17 | 70.41 | 66.77 | 67.50 | 715,654 | -2.19(-3.14%) |
Dec 02, 2021 | 67.42 | 69.85 | 66.54 | 69.69 | 549,863 | +2.69(+4.01%) |
Dec 01, 2021 | 70.65 | 71.45 | 66.94 | 67.00 | 699,540 | -3.05(-4.35%) |
Nov 30, 2021 | 70.99 | 72.95 | 67.20 | 70.05 | 829,980 | -1.12(-1.57%) |
Nov 29, 2021 | 73.57 | 74.32 | 70.71 | 71.17 | 580,281 | -0.85(-1.18%) |
Nov 26, 2021 | 72.39 | 73.68 | 69.70 | 72.02 | 650,640 | -2.02(-2.73%) |
Nov 24, 2021 | 70.36 | 74.70 | 68.90 | 74.04 | 590,642 | +3.15(+4.44%) |
Nov 23, 2021 | 68.00 | 70.98 | 66.09 | 70.89 | 985,557 | +1.61(+2.32%) |
Nov 22, 2021 | 73.00 | 73.23 | 69.00 | 69.28 | 781,977 | -1.83(-2.57%) |
Nov 19, 2021 | 70.31 | 71.45 | 68.54 | 71.11 | 786,694 | +0.91(+1.30%) |
Nov 18, 2021 | 68.90 | 70.80 | 68.00 | 70.20 | 1,877,943 | +6.46(+10.13%) |
Nov 17, 2021 | 63.68 | 64.67 | 63.11 | 63.74 | 490,893 | -0.19(-0.30%) |
Nov 16, 2021 | 65.72 | 67.33 | 63.73 | 63.93 | 748,301 | -1.97(-2.99%) |
Nov 15, 2021 | 73.38 | 74.01 | 65.54 | 65.90 | 1,389,694 | -8.04(-10.87%) |
Nov 12, 2021 | 76.50 | 76.92 | 72.32 | 73.94 | 537,372 | -1.84(-2.43%) |
Nov 11, 2021 | 77.45 | 78.18 | 75.47 | 75.78 | 393,614 | -0.82(-1.07%) |
Nov 10, 2021 | 81.16 | 76.07 | 76.60 | 610,919 | -4.42(-5.46%) | |
Nov 09, 2021 | 83.00 | 84.83 | 80.65 | 81.02 | 476,150 | -1.49(-1.81%) |
Nov 08, 2021 | 81.83 | 83.88 | 81.47 | 82.51 | 443,528 | +1.78(+2.20%) |
Nov 05, 2021 | 81.85 | 83.22 | 79.64 | 80.73 | 701,118 | -0.82(-1.01%) |
Nov 04, 2021 | 80.03 | 82.07 | 77.06 | 81.55 | 577,779 | +1.12(+1.39%) |
Nov 03, 2021 | 77.15 | 81.29 | 76.50 | 80.43 | 1,059,483 | +4.53(+5.97%) |
Nov 02, 2021 | 70.99 | 75.97 | 70.01 | 75.90 | 601,896 | +4.91(+6.92%) |