Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.17 | 43.93 | 43.88 | 1,336,019 | +6.88(+18.59%) | |
Jan 28, 2022 | 36.28 | 37.05 | 34.95 | 37.00 | 1,894,783 | +0.47(+1.29%) |
Jan 27, 2022 | 38.60 | 39.30 | 36.39 | 36.53 | 1,472,789 | -2.11(-5.46%) |
Jan 26, 2022 | 39.67 | 40.34 | 38.00 | 38.64 | 1,835,325 | +0.26(+0.68%) |
Jan 25, 2022 | 39.81 | 40.81 | 37.47 | 38.38 | 1,436,033 | -2.08(-5.14%) |
Jan 24, 2022 | 40.08 | 40.69 | 37.75 | 40.46 | 2,300,470 | -1.44(-3.44%) |
Jan 21, 2022 | 43.77 | 44.83 | 41.80 | 41.90 | 1,062,589 | -2.09(-4.75%) |
Jan 20, 2022 | 45.00 | 46.00 | 42.59 | 43.99 | 3,516,150 | +1.42(+3.34%) |
Jan 19, 2022 | 42.65 | 44.39 | 42.26 | 42.57 | 664,876 | -0.07(-0.16%) |
Jan 18, 2022 | 41.86 | 43.93 | 41.50 | 42.64 | 767,080 | -0.97(-2.22%) |
Jan 14, 2022 | 43.61 | 0 | +1.02(+2.39%) | |||
Jan 13, 2022 | 45.26 | 46.22 | 42.52 | 42.59 | 1,145,111 | -3.70(-7.99%) |
Jan 12, 2022 | 46.89 | 48.42 | 45.97 | 46.29 | 1,280,353 | +0.06(+0.13%) |
Jan 11, 2022 | 44.18 | 47.31 | 44.15 | 46.23 | 1,633,759 | +1.49(+3.33%) |
Jan 10, 2022 | 43.34 | 44.97 | 42.22 | 44.74 | 1,259,411 | +1.84(+4.29%) |
Jan 07, 2022 | 42.49 | 44.99 | 42.11 | 42.90 | 1,476,566 | +1.05(+2.51%) |
Jan 06, 2022 | 39.30 | 42.83 | 38.77 | 41.85 | 1,636,411 | +2.78(+7.12%) |
Jan 05, 2022 | 40.16 | 40.91 | 38.46 | 39.07 | 2,103,563 | -1.95(-4.75%) |
Jan 04, 2022 | 44.72 | 46.68 | 40.26 | 41.02 | 2,230,110 | -4.29(-9.47%) |
Jan 03, 2022 | 46.77 | 46.77 | 45.10 | 45.31 | 852,721 | -1.85(-3.92%) |
Dec 31, 2021 | 46.85 | 47.79 | 46.27 | 47.16 | 465,242 | +0.26(+0.55%) |
Dec 30, 2021 | 43.00 | 47.60 | 42.37 | 46.90 | 1,150,879 | +4.10(+9.58%) |
Dec 29, 2021 | 44.87 | 44.90 | 42.55 | 42.80 | 665,581 | -2.26(-5.02%) |
Dec 28, 2021 | 44.89 | 45.90 | 44.53 | 45.06 | 561,163 | -0.31(-0.68%) |
Dec 27, 2021 | 46.82 | 47.00 | 45.14 | 45.37 | 452,963 | -1.72(-3.65%) |
Dec 23, 2021 | 46.35 | 48.00 | 44.97 | 47.09 | 474,473 | +0.27(+0.58%) |
Dec 22, 2021 | 47.50 | 48.88 | 46.08 | 46.82 | 647,493 | -2.22(-4.53%) |
Dec 21, 2021 | 45.34 | 49.46 | 45.18 | 49.04 | 768,264 | +4.83(+10.93%) |
Dec 20, 2021 | 45.95 | 45.99 | 43.72 | 44.21 | 952,335 | -1.91(-4.14%) |
Dec 17, 2021 | 44.66 | 47.36 | 43.16 | 46.12 | 1,364,258 | +0.79(+1.74%) |
Dec 16, 2021 | 43.67 | 46.26 | 42.95 | 45.33 | 1,524,634 | +2.10(+4.86%) |
Dec 15, 2021 | 45.62 | 46.48 | 41.44 | 43.23 | 2,901,647 | -3.44(-7.37%) |
Dec 14, 2021 | 49.54 | 49.70 | 46.49 | 46.67 | 2,149,439 | -3.49(-6.96%) |
Dec 13, 2021 | 51.50 | 52.98 | 50.16 | 50.16 | 878,349 | -2.53(-4.80%) |
Dec 10, 2021 | 53.71 | 55.28 | 52.12 | 52.69 | 612,117 | -3.16(-5.65%) |
Dec 09, 2021 | 54.47 | 55.85 | 53.42 | 55.85 | 1,893,037 | -1.97(-3.41%) |
Dec 08, 2021 | 51.55 | 57.81 | 50.58 | 57.81 | 1,010,702 | +6.29(+12.22%) |
Dec 07, 2021 | 51.89 | 52.73 | 50.66 | 51.52 | 1,335,595 | +11.10(+27.47%) |
Dec 06, 2021 | 47.66 | 78.50 | 40.42 | 40.42 | 2,930,860 | -8.83(-17.94%) |
Dec 03, 2021 | 52.15 | 52.15 | 47.20 | 49.25 | 2,657,986 | -4.28(-8.00%) |
Dec 02, 2021 | 54.06 | 56.69 | 52.21 | 53.53 | 968,844 | +0.05(+0.09%) |
Dec 01, 2021 | 56.88 | 57.92 | 53.03 | 53.48 | 1,516,117 | -2.56(-4.57%) |
Nov 30, 2021 | 55.08 | 57.32 | 54.75 | 56.04 | 1,393,873 | +0.39(+0.70%) |
Nov 29, 2021 | 55.94 | 56.03 | 54.38 | 55.65 | 614,083 | +0.37(+0.67%) |
Nov 26, 2021 | 55.13 | 56.59 | 54.00 | 55.28 | 930,626 | -2.53(-4.38%) |
Nov 24, 2021 | 55.51 | 57.81 | 54.83 | 57.81 | 700,937 | -4.74(-7.58%) |
Nov 23, 2021 | 55.67 | 62.55 | 55.02 | 62.55 | 895,076 | +6.45(+11.50%) |
Nov 22, 2021 | 56.23 | 58.03 | 55.19 | 56.10 | 1,155,030 | +1.08(+1.96%) |
Nov 19, 2021 | 57.73 | 58.75 | 54.93 | 55.02 | 1,341,357 | -2.69(-4.66%) |
Nov 18, 2021 | 58.74 | 58.08 | 54.64 | 57.71 | 2,196,442 | -1.77(-2.98%) |
Nov 17, 2021 | 59.36 | 59.80 | 57.92 | 59.48 | 896,919 | -0.50(-0.83%) |
Nov 16, 2021 | 60.95 | 61.62 | 58.50 | 59.98 | 1,242,771 | +1.06(+1.80%) |
Nov 15, 2021 | 62.40 | 62.59 | 58.47 | 58.92 | 1,439,375 | -2.84(-4.60%) |
Nov 12, 2021 | 61.33 | 62.00 | 60.70 | 61.76 | 941,720 | +0.47(+0.77%) |
Nov 11, 2021 | 58.50 | 61.75 | 58.39 | 61.29 | 1,466,376 | +3.94(+6.87%) |
Nov 10, 2021 | 59.59 | 57.35 | 941,525 | -1.68(-2.85%) | ||
Nov 09, 2021 | 58.65 | 59.58 | 58.11 | 59.03 | 685,931 | +0.69(+1.18%) |
Nov 08, 2021 | 57.98 | 59.99 | 57.40 | 58.34 | 623,508 | +0.04(+0.07%) |
Nov 05, 2021 | 57.67 | 59.27 | 56.99 | 58.30 | 964,802 | +0.98(+1.71%) |
Nov 04, 2021 | 58.76 | 59.69 | 56.82 | 57.32 | 759,170 | -1.29(-2.20%) |
Nov 03, 2021 | 58.67 | 60.14 | 57.63 | 58.61 | 521,012 | -0.06(-0.10%) |
Nov 02, 2021 | 59.72 | 59.72 | 55.05 | 58.67 | 1,926,291 | -2.53(-4.13%) |