Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.90 | 37.54 | 37.50 | 1,009,025 | +2.54(+7.27%) | |
Jan 28, 2022 | 34.12 | 35.01 | 33.21 | 34.96 | 582,540 | +0.96(+2.82%) |
Jan 27, 2022 | 37.16 | 37.71 | 33.84 | 34.00 | 618,427 | -2.34(-6.44%) |
Jan 26, 2022 | 37.83 | 38.88 | 36.00 | 36.34 | 481,455 | -0.68(-1.84%) |
Jan 25, 2022 | 38.47 | 39.04 | 36.64 | 37.02 | 583,608 | -2.59(-6.54%) |
Jan 24, 2022 | 36.37 | 39.75 | 35.41 | 39.61 | 617,218 | +1.94(+5.15%) |
Jan 21, 2022 | 38.43 | 39.96 | 37.58 | 37.67 | 723,461 | -1.30(-3.34%) |
Jan 20, 2022 | 40.36 | 41.38 | 38.78 | 38.97 | 717,813 | -1.09(-2.72%) |
Jan 19, 2022 | 41.41 | 42.43 | 40.01 | 40.06 | 442,014 | -0.97(-2.36%) |
Jan 18, 2022 | 43.42 | 43.42 | 40.97 | 41.03 | 494,475 | -3.07(-6.96%) |
Jan 14, 2022 | 44.10 | 0 | -2.16(-4.67%) | |||
Jan 13, 2022 | 49.95 | 49.95 | 46.03 | 46.26 | 387,787 | -3.50(-7.03%) |
Jan 12, 2022 | 49.72 | 50.35 | 48.38 | 49.76 | 293,723 | +0.53(+1.08%) |
Jan 11, 2022 | 47.50 | 49.45 | 47.04 | 49.23 | 237,459 | +1.64(+3.45%) |
Jan 10, 2022 | 46.40 | 47.68 | 45.81 | 47.59 | 404,103 | +0.29(+0.61%) |
Jan 07, 2022 | 49.61 | 50.59 | 47.00 | 47.30 | 363,610 | -2.70(-5.40%) |
Jan 06, 2022 | 48.92 | 50.39 | 48.62 | 50.00 | 290,663 | +1.00(+2.04%) |
Jan 05, 2022 | 52.05 | 52.52 | 48.68 | 49.00 | 798,096 | -2.89(-5.57%) |
Jan 04, 2022 | 53.16 | 53.51 | 51.13 | 51.89 | 339,563 | -1.26(-2.37%) |
Jan 03, 2022 | 53.28 | 53.97 | 51.96 | 53.15 | 238,563 | +0.38(+0.72%) |
Dec 31, 2021 | 54.05 | 54.91 | 52.37 | 52.77 | 243,238 | -1.31(-2.42%) |
Dec 30, 2021 | 52.79 | 54.73 | 51.83 | 54.08 | 167,131 | +1.47(+2.79%) |
Dec 29, 2021 | 51.95 | 52.88 | 51.30 | 52.61 | 183,010 | +0.67(+1.29%) |
Dec 28, 2021 | 54.61 | 55.00 | 51.76 | 51.94 | 193,952 | -3.12(-5.67%) |
Dec 27, 2021 | 55.07 | 56.27 | 54.73 | 55.06 | 172,264 | -0.16(-0.29%) |
Dec 23, 2021 | 54.27 | 55.41 | 53.74 | 55.22 | 233,507 | +1.04(+1.92%) |
Dec 22, 2021 | 53.51 | 54.45 | 52.41 | 54.18 | 214,485 | +0.71(+1.33%) |
Dec 21, 2021 | 50.62 | 53.67 | 50.49 | 53.47 | 443,352 | +4.09(+8.28%) |
Dec 20, 2021 | 48.33 | 49.92 | 47.34 | 49.38 | 391,706 | -0.56(-1.12%) |
Dec 17, 2021 | 48.68 | 51.12 | 47.61 | 49.94 | 435,287 | +0.25(+0.50%) |
Dec 16, 2021 | 53.62 | 54.33 | 48.74 | 49.69 | 363,525 | -3.19(-6.03%) |
Dec 15, 2021 | 50.38 | 53.62 | 50.05 | 52.88 | 417,137 | +2.26(+4.46%) |
Dec 14, 2021 | 52.57 | 52.92 | 50.37 | 50.62 | 408,530 | -2.87(-5.37%) |
Dec 13, 2021 | 54.17 | 55.69 | 53.14 | 53.49 | 232,038 | -1.28(-2.34%) |
Dec 10, 2021 | 56.01 | 57.42 | 54.49 | 54.77 | 414,293 | -0.85(-1.53%) |
Dec 09, 2021 | 57.91 | 58.96 | 55.42 | 55.62 | 245,992 | -3.27(-5.55%) |
Dec 08, 2021 | 57.52 | 59.42 | 56.59 | 58.89 | 377,846 | +1.48(+2.58%) |
Dec 07, 2021 | 55.00 | 57.51 | 55.00 | 57.41 | 393,951 | +3.29(+6.08%) |
Dec 06, 2021 | 53.10 | 55.30 | 50.93 | 54.12 | 430,760 | +2.58(+5.01%) |
Dec 03, 2021 | 54.00 | 54.80 | 49.85 | 51.54 | 470,824 | -2.49(-4.61%) |
Dec 02, 2021 | 52.72 | 54.89 | 52.01 | 54.03 | 369,673 | +1.63(+3.11%) |
Dec 01, 2021 | 54.00 | 55.76 | 51.99 | 52.40 | 497,438 | +0.03(+0.06%) |
Nov 30, 2021 | 53.69 | 54.71 | 50.71 | 52.37 | 650,468 | -2.08(-3.82%) |
Nov 29, 2021 | 56.30 | 56.84 | 54.12 | 54.45 | 360,023 | -0.75(-1.36%) |
Nov 26, 2021 | 56.36 | 57.77 | 54.59 | 55.20 | 201,501 | -3.19(-5.46%) |
Nov 24, 2021 | 57.72 | 59.07 | 57.19 | 58.39 | 167,044 | -0.18(-0.31%) |
Nov 23, 2021 | 59.43 | 60.18 | 57.52 | 58.57 | 307,710 | -1.08(-1.81%) |
Nov 22, 2021 | 62.72 | 63.19 | 59.41 | 59.65 | 312,059 | -3.07(-4.89%) |
Nov 19, 2021 | 64.03 | 64.85 | 62.34 | 62.72 | 178,839 | -1.91(-2.96%) |
Nov 18, 2021 | 65.84 | 64.77 | 64.13 | 64.63 | 266,512 | -1.16(-1.76%) |
Nov 17, 2021 | 66.74 | 66.86 | 64.90 | 65.79 | 181,003 | -0.95(-1.42%) |
Nov 16, 2021 | 65.87 | 66.87 | 65.00 | 66.74 | 145,309 | +0.01(+0.01%) |
Nov 15, 2021 | 67.28 | 67.93 | 66.00 | 66.73 | 185,004 | -0.29(-0.43%) |
Nov 12, 2021 | 65.78 | 67.32 | 64.90 | 67.02 | 106,115 | +1.23(+1.87%) |
Nov 11, 2021 | 67.90 | 68.99 | 65.74 | 65.79 | 241,643 | -1.92(-2.84%) |
Nov 10, 2021 | 73.45 | 67.71 | 538,872 | +2.47(+3.79%) | ||
Nov 09, 2021 | 66.75 | 67.00 | 64.92 | 65.24 | 195,802 | -1.06(-1.60%) |
Nov 08, 2021 | 67.91 | 67.91 | 66.08 | 66.30 | 110,868 | -0.70(-1.04%) |
Nov 05, 2021 | 67.16 | 67.47 | 66.30 | 67.00 | 139,584 | +0.79(+1.19%) |
Nov 04, 2021 | 65.37 | 66.68 | 64.92 | 66.21 | 192,947 | +1.50(+2.32%) |
Nov 03, 2021 | 64.31 | 65.61 | 64.31 | 64.71 | 379,812 | +1.01(+1.59%) |
Nov 02, 2021 | 66.77 | 66.77 | 63.47 | 63.70 | 234,118 | -2.73(-4.11%) |