Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.60 | 41.55 | 41.51 | 1,664,017 | +4.88(+13.32%) | |
Jan 28, 2022 | 35.87 | 36.88 | 33.50 | 36.63 | 2,920,011 | +0.85(+2.38%) |
Jan 27, 2022 | 39.85 | 40.84 | 35.58 | 35.78 | 1,236,941 | -3.49(-8.89%) |
Jan 26, 2022 | 40.62 | 43.14 | 38.42 | 39.27 | 1,650,931 | -0.60(-1.50%) |
Jan 25, 2022 | 38.10 | 40.44 | 36.63 | 39.87 | 1,944,376 | +0.35(+0.89%) |
Jan 24, 2022 | 36.07 | 39.86 | 33.69 | 39.52 | 2,922,904 | +2.37(+6.38%) |
Jan 21, 2022 | 37.50 | 40.17 | 37.06 | 37.15 | 1,684,342 | -1.15(-3.00%) |
Jan 20, 2022 | 40.20 | 41.95 | 37.97 | 38.30 | 1,246,401 | -1.01(-2.57%) |
Jan 19, 2022 | 41.24 | 42.67 | 38.90 | 39.31 | 1,641,008 | -1.31(-3.23%) |
Jan 18, 2022 | 41.77 | 44.00 | 40.46 | 40.62 | 1,287,803 | -2.66(-6.15%) |
Jan 14, 2022 | 43.28 | 0 | +1.08(+2.56%) | |||
Jan 13, 2022 | 44.80 | 45.14 | 41.88 | 42.20 | 1,725,261 | -2.85(-6.33%) |
Jan 12, 2022 | 47.74 | 48.41 | 44.75 | 45.05 | 1,063,050 | -2.49(-5.24%) |
Jan 11, 2022 | 49.25 | 49.51 | 47.00 | 47.54 | 1,119,022 | -1.77(-3.59%) |
Jan 10, 2022 | 47.42 | 49.52 | 45.56 | 49.31 | 1,795,171 | +1.00(+2.07%) |
Jan 07, 2022 | 48.97 | 52.54 | 48.06 | 48.31 | 971,457 | -1.07(-2.17%) |
Jan 06, 2022 | 51.57 | 52.74 | 48.69 | 49.38 | 1,767,117 | -2.48(-4.78%) |
Jan 05, 2022 | 55.26 | 56.64 | 51.75 | 51.86 | 1,268,143 | -4.08(-7.29%) |
Jan 04, 2022 | 59.80 | 59.84 | 54.90 | 55.94 | 1,447,074 | -4.34(-7.20%) |
Jan 03, 2022 | 58.62 | 60.43 | 57.15 | 60.28 | 1,157,686 | +1.77(+3.03%) |
Dec 31, 2021 | 60.03 | 62.03 | 58.37 | 58.51 | 544,281 | -1.56(-2.60%) |
Dec 30, 2021 | 58.52 | 62.28 | 58.52 | 60.07 | 798,815 | +0.85(+1.44%) |
Dec 29, 2021 | 60.00 | 60.73 | 58.04 | 59.22 | 830,735 | -0.93(-1.55%) |
Dec 28, 2021 | 57.87 | 62.25 | 57.36 | 60.15 | 1,055,459 | +2.29(+3.96%) |
Dec 27, 2021 | 63.43 | 63.52 | 57.08 | 57.86 | 1,502,077 | -6.48(-10.07%) |
Dec 23, 2021 | 64.49 | 66.56 | 62.87 | 64.34 | 805,217 | +0.24(+0.37%) |
Dec 22, 2021 | 63.15 | 65.54 | 61.60 | 64.10 | 1,529,810 | +0.80(+1.26%) |
Dec 21, 2021 | 60.97 | 63.56 | 60.80 | 63.30 | 1,715,140 | +4.32(+7.33%) |
Dec 20, 2021 | 58.25 | 61.33 | 55.37 | 58.98 | 2,403,694 | +0.22(+0.37%) |
Dec 17, 2021 | 51.03 | 59.69 | 50.09 | 58.76 | 2,945,178 | +7.13(+13.81%) |
Dec 16, 2021 | 54.87 | 55.88 | 51.03 | 51.63 | 1,373,325 | -3.04(-5.56%) |
Dec 15, 2021 | 51.92 | 54.95 | 49.60 | 54.67 | 1,552,745 | +8.23(+17.72%) |
Dec 14, 2021 | 46.95 | 50.63 | 43.60 | 46.44 | 1,997,165 | -2.54(-5.19%) |
Dec 13, 2021 | 49.63 | 50.10 | 45.04 | 48.98 | 2,237,821 | -0.18(-0.37%) |
Dec 10, 2021 | 53.62 | 56.17 | 48.88 | 49.16 | 1,342,301 | -4.09(-7.68%) |
Dec 09, 2021 | 55.47 | 55.50 | 52.68 | 53.25 | 1,765,922 | -2.71(-4.84%) |
Dec 08, 2021 | 54.45 | 56.57 | 52.00 | 55.96 | 1,332,667 | +1.55(+2.84%) |
Dec 07, 2021 | 50.08 | 56.47 | 49.58 | 54.41 | 1,527,595 | +6.57(+13.74%) |
Dec 06, 2021 | 47.74 | 48.50 | 44.99 | 47.84 | 1,123,016 | -0.16(-0.33%) |
Dec 03, 2021 | 53.02 | 53.02 | 47.01 | 48.00 | 1,231,769 | -4.60(-8.75%) |
Dec 02, 2021 | 51.97 | 53.20 | 50.73 | 52.60 | 895,338 | +0.47(+0.90%) |
Dec 01, 2021 | 55.74 | 57.38 | 52.09 | 52.13 | 1,003,289 | -2.88(-5.24%) |
Nov 30, 2021 | 51.62 | 55.14 | 51.45 | 55.01 | 899,385 | +3.24(+6.26%) |
Nov 29, 2021 | 52.53 | 53.66 | 51.56 | 51.77 | 619,279 | -0.75(-1.43%) |
Nov 26, 2021 | 53.37 | 55.12 | 51.44 | 52.52 | 431,305 | -1.90(-3.49%) |
Nov 24, 2021 | 51.91 | 54.57 | 51.13 | 54.42 | 728,763 | +2.23(+4.27%) |
Nov 23, 2021 | 52.45 | 52.57 | 48.31 | 52.19 | 1,091,984 | -0.26(-0.50%) |
Nov 22, 2021 | 55.91 | 56.95 | 52.43 | 52.45 | 1,558,070 | -3.57(-6.37%) |
Nov 19, 2021 | 54.87 | 57.46 | 54.29 | 56.02 | 1,276,241 | +1.02(+1.85%) |
Nov 18, 2021 | 54.27 | 55.11 | 54.37 | 55.00 | 1,116,656 | +1.52(+2.84%) |
Nov 17, 2021 | 55.00 | 55.78 | 52.58 | 53.48 | 855,960 | -2.01(-3.62%) |
Nov 16, 2021 | 53.74 | 56.00 | 52.62 | 55.49 | 787,667 | +1.76(+3.28%) |
Nov 15, 2021 | 56.39 | 56.86 | 53.41 | 53.73 | 610,965 | -2.12(-3.80%) |
Nov 12, 2021 | 56.96 | 57.05 | 54.50 | 55.85 | 501,334 | -0.64(-1.13%) |
Nov 11, 2021 | 57.48 | 57.79 | 55.94 | 56.49 | 498,895 | -0.02(-0.04%) |
Nov 10, 2021 | 60.46 | 56.51 | 690,603 | -4.51(-7.39%) | ||
Nov 09, 2021 | 62.94 | 65.15 | 60.82 | 61.02 | 938,891 | +0.23(+0.38%) |
Nov 08, 2021 | 61.13 | 63.02 | 60.57 | 60.79 | 611,927 | -0.63(-1.03%) |
Nov 05, 2021 | 59.36 | 63.28 | 57.63 | 61.42 | 965,855 | +1.77(+2.97%) |
Nov 04, 2021 | 60.43 | 60.51 | 57.95 | 59.65 | 1,346,809 | -0.73(-1.21%) |
Nov 03, 2021 | 57.63 | 60.50 | 57.21 | 60.38 | 661,322 | +2.52(+4.36%) |
Nov 02, 2021 | 57.92 | 58.07 | 56.06 | 57.86 | 557,480 | +0.10(+0.17%) |