Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.00 | 41.74 | 175,560 | +1.66(+4.14%) | ||
Jan 28, 2022 | 40.40 | 41.40 | 38.00 | 40.08 | 256,727 | -1.08(-2.62%) |
Jan 27, 2022 | 46.04 | 49.00 | 40.68 | 41.16 | 540,068 | +1.56(+3.94%) |
Jan 26, 2022 | 40.70 | 42.00 | 38.62 | 39.60 | 162,191 | -0.72(-1.79%) |
Jan 25, 2022 | 38.00 | 41.00 | 37.12 | 40.32 | 107,300 | +0.66(+1.66%) |
Jan 24, 2022 | 39.02 | 39.98 | 36.02 | 39.66 | 167,659 | -1.16(-2.84%) |
Jan 21, 2022 | 43.12 | 43.28 | 40.20 | 40.82 | 134,096 | -3.56(-8.02%) |
Jan 20, 2022 | 44.00 | 46.00 | 44.00 | 44.38 | 108,805 | +0.02(+0.05%) |
Jan 19, 2022 | 44.90 | 45.66 | 44.20 | 44.36 | 76,486 | -0.54(-1.20%) |
Jan 18, 2022 | 44.94 | 47.60 | 44.20 | 44.90 | 101,383 | +0.16(+0.36%) |
Jan 14, 2022 | 44.74 | 0 | -1.26(-2.74%) | |||
Jan 13, 2022 | 48.32 | 48.90 | 45.00 | 46.00 | 100,402 | -2.98(-6.08%) |
Jan 12, 2022 | 53.00 | 53.00 | 48.28 | 48.98 | 108,783 | -1.64(-3.24%) |
Jan 11, 2022 | 50.36 | 52.98 | 50.00 | 50.62 | 155,388 | +0.56(+1.12%) |
Jan 10, 2022 | 50.70 | 51.22 | 48.00 | 50.06 | 116,032 | -0.94(-1.84%) |
Jan 07, 2022 | 48.00 | 51.78 | 47.60 | 51.00 | 125,322 | +3.00(+6.25%) |
Jan 06, 2022 | 51.32 | 53.00 | 47.08 | 48.00 | 154,753 | -3.56(-6.90%) |
Jan 05, 2022 | 56.90 | 57.98 | 50.70 | 51.56 | 402,565 | +1.70(+3.41%) |
Jan 04, 2022 | 47.22 | 53.00 | 47.00 | 49.86 | 316,211 | +3.44(+7.41%) |
Jan 03, 2022 | 45.56 | 48.66 | 44.70 | 46.42 | 158,863 | +1.94(+4.36%) |
Dec 31, 2021 | 45.10 | 46.20 | 44.40 | 44.48 | 108,090 | -0.04(-0.09%) |
Dec 30, 2021 | 44.00 | 46.54 | 44.00 | 44.52 | 120,829 | +0.18(+0.41%) |
Dec 29, 2021 | 45.98 | 47.60 | 44.04 | 44.34 | 162,841 | -1.78(-3.86%) |
Dec 28, 2021 | 45.02 | 49.78 | 44.80 | 46.12 | 233,267 | +1.10(+2.44%) |
Dec 27, 2021 | 45.00 | 46.00 | 44.66 | 45.02 | 109,888 | -1.04(-2.26%) |
Dec 23, 2021 | 44.10 | 46.60 | 44.00 | 46.06 | 136,479 | +1.62(+3.65%) |
Dec 22, 2021 | 45.20 | 45.32 | 44.00 | 44.44 | 134,143 | -0.70(-1.55%) |
Dec 21, 2021 | 45.14 | 46.00 | 44.80 | 45.14 | 112,711 | +0.26(+0.58%) |
Dec 20, 2021 | 44.90 | 46.38 | 44.44 | 44.88 | 101,204 | -0.84(-1.84%) |
Dec 17, 2021 | 44.64 | 47.28 | 44.20 | 45.72 | 114,824 | +0.12(+0.26%) |
Dec 16, 2021 | 46.80 | 47.58 | 45.14 | 45.60 | 93,430 | -1.00(-2.15%) |
Dec 15, 2021 | 46.00 | 47.44 | 44.00 | 46.60 | 115,827 | +0.88(+1.92%) |
Dec 14, 2021 | 47.30 | 48.50 | 44.40 | 45.72 | 124,545 | -2.26(-4.71%) |
Dec 13, 2021 | 48.20 | 49.60 | 46.02 | 47.98 | 135,939 | -1.42(-2.87%) |
Dec 10, 2021 | 50.80 | 52.98 | 49.00 | 49.40 | 116,467 | -2.40(-4.63%) |
Dec 09, 2021 | 49.50 | 54.80 | 49.50 | 51.80 | 222,178 | +1.68(+3.35%) |
Dec 08, 2021 | 50.18 | 51.60 | 48.48 | 50.12 | 110,348 | -0.02(-0.04%) |
Dec 07, 2021 | 48.04 | 52.40 | 47.70 | 50.14 | 230,290 | +3.16(+6.73%) |
Dec 06, 2021 | 42.00 | 48.00 | 41.00 | 46.98 | 186,963 | +2.20(+4.91%) |
Dec 03, 2021 | 48.34 | 50.00 | 44.02 | 44.78 | 190,103 | -3.26(-6.79%) |
Dec 02, 2021 | 49.78 | 50.00 | 47.00 | 48.04 | 332,916 | +1.64(+3.53%) |
Dec 01, 2021 | 49.60 | 50.98 | 45.14 | 46.40 | 197,207 | -2.96(-6.00%) |
Nov 30, 2021 | 50.90 | 53.00 | 48.20 | 49.36 | 214,151 | -2.04(-3.97%) |
Nov 29, 2021 | 53.78 | 54.50 | 51.02 | 51.40 | 184,105 | -2.40(-4.46%) |
Nov 26, 2021 | 52.02 | 54.86 | 51.50 | 53.80 | 104,921 | -1.06(-1.93%) |
Nov 24, 2021 | 52.90 | 57.00 | 51.46 | 54.86 | 181,150 | +1.46(+2.73%) |
Nov 23, 2021 | 57.60 | 57.60 | 52.62 | 53.40 | 167,103 | -3.56(-6.25%) |
Nov 22, 2021 | 55.34 | 59.60 | 54.80 | 56.96 | 302,641 | +2.56(+4.71%) |
Nov 19, 2021 | 55.98 | 56.00 | 50.00 | 54.40 | 260,492 | -2.34(-4.12%) |
Nov 18, 2021 | 59.40 | 57.62 | 56.30 | 56.74 | 284,302 | -2.24(-3.80%) |
Nov 17, 2021 | 60.08 | 62.48 | 56.02 | 58.98 | 266,159 | -1.92(-3.15%) |
Nov 16, 2021 | 60.90 | 62.96 | 60.00 | 60.90 | 339,550 | -4.82(-7.33%) |
Nov 15, 2021 | 68.00 | 68.90 | 64.26 | 65.72 | 240,673 | -0.06(-0.09%) |
Nov 12, 2021 | 63.96 | 67.60 | 63.12 | 65.78 | 228,595 | +2.72(+4.31%) |
Nov 11, 2021 | 64.10 | 66.86 | 62.78 | 63.06 | 199,119 | -1.14(-1.78%) |
Nov 10, 2021 | 66.58 | 63.20 | 64.20 | 249,308 | -3.98(-5.84%) | |
Nov 09, 2021 | 69.80 | 70.40 | 67.36 | 68.18 | 209,834 | -2.18(-3.10%) |
Nov 08, 2021 | 71.06 | 71.60 | 69.00 | 70.36 | 261,180 | +0.76(+1.09%) |
Nov 05, 2021 | 69.88 | 73.76 | 69.00 | 69.60 | 345,664 | +1.18(+1.72%) |
Nov 04, 2021 | 69.68 | 72.60 | 68.02 | 68.42 | 226,218 | -0.58(-0.84%) |
Nov 03, 2021 | 66.00 | 69.78 | 66.80 | 69.00 | 266,283 | +2.20(+3.29%) |
Nov 02, 2021 | 69.80 | 70.00 | 66.00 | 66.80 | 376,703 | -3.96(-5.60%) |