Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.00 | 46.87 | 1,748 | -0.13(-0.29%) | ||
Jan 28, 2022 | 45.42 | 50.50 | 43.47 | 47.00 | 4,719 | -0.50(-1.05%) |
Jan 27, 2022 | 45.27 | 50.00 | 44.80 | 47.50 | 4,852 | +0.97(+2.08%) |
Jan 26, 2022 | 49.12 | 52.00 | 45.70 | 46.53 | 1,451 | -2.66(-5.40%) |
Jan 25, 2022 | 50.50 | 52.05 | 47.50 | 49.19 | 2,452 | -3.31(-6.31%) |
Jan 24, 2022 | 53.00 | 53.50 | 50.51 | 52.50 | 4,078 | -2.50(-4.55%) |
Jan 21, 2022 | 55.50 | 57.00 | 55.00 | 55.00 | 3,438 | -3.00(-5.17%) |
Jan 20, 2022 | 57.00 | 59.50 | 57.00 | 58.00 | 4,426 | +3.00(+5.45%) |
Jan 19, 2022 | 59.50 | 60.00 | 55.00 | 55.00 | 5,397 | -2.50(-4.35%) |
Jan 18, 2022 | 62.50 | 62.50 | 57.50 | 57.50 | 5,000 | -6.50(-10.16%) |
Jan 14, 2022 | 64.00 | 0 | -2.50(-3.76%) | |||
Jan 13, 2022 | 66.50 | 72.00 | 65.50 | 66.50 | 12,030 | +1.00(+1.53%) |
Jan 12, 2022 | 67.50 | 68.00 | 65.00 | 65.50 | 2,282 | +0.50(+0.77%) |
Jan 11, 2022 | 65.00 | 65.50 | 65.00 | 65.00 | 1,633 | +2.00(+3.17%) |
Jan 10, 2022 | 66.50 | 69.50 | 63.00 | 63.00 | 7,576 | -3.50(-5.26%) |
Jan 07, 2022 | 66.00 | 68.00 | 65.50 | 66.50 | 1,727 | +2.00(+3.10%) |
Jan 06, 2022 | 65.00 | 66.50 | 63.00 | 64.50 | 1,173 | +0.00(+0.00%) |
Jan 05, 2022 | 66.00 | 67.00 | 63.45 | 64.50 | 1,990 | -0.50(-0.77%) |
Jan 04, 2022 | 67.50 | 70.98 | 65.00 | 65.00 | 2,285 | -4.00(-5.80%) |
Jan 03, 2022 | 67.50 | 69.84 | 67.50 | 69.00 | 2,598 | +3.00(+4.55%) |
Dec 31, 2021 | 67.50 | 73.33 | 65.00 | 66.00 | 10,975 | -1.50(-2.22%) |
Dec 30, 2021 | 66.00 | 71.50 | 63.50 | 67.50 | 14,392 | +2.50(+3.85%) |
Dec 29, 2021 | 58.50 | 67.00 | 58.50 | 65.00 | 9,398 | +5.00(+8.33%) |
Dec 28, 2021 | 64.50 | 66.97 | 59.50 | 60.00 | 4,727 | -6.00(-9.09%) |
Dec 27, 2021 | 66.50 | 67.00 | 64.00 | 66.00 | 3,918 | -0.50(-0.75%) |
Dec 23, 2021 | 70.50 | 72.50 | 65.00 | 66.50 | 5,514 | -6.00(-8.28%) |
Dec 22, 2021 | 76.00 | 80.00 | 72.00 | 72.50 | 2,910 | -5.50(-7.05%) |
Dec 21, 2021 | 79.50 | 83.00 | 77.50 | 78.00 | 1,781 | -1.00(-1.27%) |
Dec 20, 2021 | 87.50 | 87.50 | 78.50 | 79.00 | 2,730 | -9.00(-10.23%) |
Dec 17, 2021 | 83.00 | 89.50 | 82.50 | 88.00 | 1,765 | +5.50(+6.67%) |
Dec 16, 2021 | 83.50 | 89.50 | 82.50 | 82.50 | 2,012 | -3.00(-3.51%) |
Dec 15, 2021 | 80.50 | 87.50 | 79.50 | 85.50 | 5,226 | +4.50(+5.56%) |
Dec 14, 2021 | 85.50 | 89.00 | 80.50 | 81.00 | 1,946 | -5.00(-5.81%) |
Dec 13, 2021 | 90.00 | 90.00 | 84.53 | 86.00 | 1,964 | -1.00(-1.15%) |
Dec 10, 2021 | 87.50 | 90.00 | 84.50 | 87.00 | 2,595 | +0.50(+0.58%) |
Dec 09, 2021 | 94.50 | 94.50 | 85.50 | 86.50 | 1,893 | -6.00(-6.49%) |
Dec 08, 2021 | 90.50 | 92.50 | 88.50 | 92.50 | 1,961 | +3.00(+3.35%) |
Dec 07, 2021 | 88.50 | 92.00 | 86.50 | 89.50 | 4,700 | +4.00(+4.68%) |
Dec 06, 2021 | 84.50 | 92.00 | 81.00 | 85.50 | 8,256 | +0.50(+0.59%) |
Dec 03, 2021 | 94.00 | 95.00 | 83.00 | 85.00 | 11,436 | -9.00(-9.57%) |
Dec 02, 2021 | 97.50 | 98.50 | 90.00 | 94.00 | 7,126 | -3.50(-3.59%) |
Dec 01, 2021 | 100.50 | 101.50 | 95.00 | 97.50 | 6,939 | -4.50(-4.41%) |
Nov 30, 2021 | 101.00 | 103.50 | 98.00 | 102.00 | 4,994 | -1.50(-1.45%) |
Nov 29, 2021 | 103.50 | 108.50 | 100.50 | 103.50 | 6,878 | +0.00(+0.00%) |
Nov 26, 2021 | 102.00 | 104.50 | 100.00 | 103.50 | 7,222 | -1.50(-1.43%) |
Nov 24, 2021 | 109.00 | 111.00 | 100.00 | 105.00 | 8,346 | -3.00(-2.78%) |
Nov 23, 2021 | 108.00 | 111.14 | 101.00 | 108.00 | 12,738 | -2.50(-2.26%) |
Nov 22, 2021 | 113.00 | 113.00 | 105.00 | 110.50 | 7,671 | -5.50(-4.74%) |
Nov 19, 2021 | 115.00 | 118.00 | 105.50 | 116.00 | 21,566 | +3.50(+3.11%) |
Nov 18, 2021 | 113.50 | 113.95 | 105.00 | 112.50 | 76,236 | +7.50(+7.14%) |
Nov 17, 2021 | 109.00 | 109.00 | 102.50 | 105.00 | 5,910 | -1.50(-1.41%) |
Nov 16, 2021 | 103.50 | 109.00 | 101.00 | 106.50 | 9,349 | +3.50(+3.40%) |
Nov 15, 2021 | 100.50 | 103.00 | 99.00 | 103.00 | 3,988 | +1.00(+0.98%) |
Nov 12, 2021 | 101.00 | 103.00 | 98.00 | 102.00 | 6,388 | +1.00(+0.99%) |
Nov 11, 2021 | 100.50 | 101.50 | 98.00 | 101.00 | 5,134 | +3.50(+3.59%) |
Nov 10, 2021 | 95.50 | 97.50 | 9,493 | +2.00(+2.09%) | ||
Nov 09, 2021 | 101.00 | 101.50 | 90.00 | 95.50 | 15,204 | -4.50(-4.50%) |
Nov 08, 2021 | 104.00 | 107.00 | 100.00 | 100.00 | 14,658 | -4.50(-4.31%) |
Nov 05, 2021 | 116.50 | 116.50 | 102.50 | 104.50 | 45,840 | -9.50(-8.33%) |
Nov 04, 2021 | 117.00 | 118.45 | 105.50 | 114.00 | 94,613 | +6.50(+6.05%) |
Nov 03, 2021 | 108.50 | 109.00 | 103.50 | 107.50 | 8,265 | +4.00(+3.86%) |
Nov 02, 2021 | 105.50 | 105.50 | 100.50 | 103.50 | 4,695 | -0.50(-0.48%) |