Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 61.58 | 62.60 | 60.62 | 62.56 | 9,954 | +3.69(+6.27%) |
Jan 28, 2022 | 61.04 | 61.04 | 58.01 | 58.87 | 22,891 | -0.54(-0.91%) |
Jan 27, 2022 | 61.60 | 61.60 | 59.00 | 59.41 | 41,160 | -0.11(-0.19%) |
Jan 26, 2022 | 60.80 | 61.00 | 58.83 | 59.53 | 45,403 | -0.13(-0.22%) |
Jan 25, 2022 | 58.06 | 60.72 | 58.06 | 59.66 | 82,035 | +0.66(+1.12%) |
Jan 24, 2022 | 60.00 | 60.00 | 57.15 | 59.00 | 523,860 | -1.39(-2.30%) |
Jan 21, 2022 | 59.74 | 61.18 | 59.20 | 60.39 | 8,902 | -1.46(-2.36%) |
Jan 20, 2022 | 62.77 | 62.77 | 61.02 | 61.85 | 54,818 | +1.54(+2.55%) |
Jan 19, 2022 | 58.47 | 60.55 | 58.47 | 60.31 | 37,374 | +2.57(+4.44%) |
Jan 18, 2022 | 56.85 | 59.33 | 56.10 | 57.74 | 34,877 | -2.76(-4.56%) |
Jan 14, 2022 | 60.50 | 0 | +0.50(+0.83%) | |||
Jan 13, 2022 | 62.97 | 62.97 | 59.80 | 60.00 | 9,438 | -2.60(-4.15%) |
Jan 12, 2022 | 61.62 | 63.00 | 60.82 | 62.60 | 7,193 | +2.40(+3.99%) |
Jan 11, 2022 | 60.00 | 61.75 | 59.90 | 60.20 | 1,250,797 | +2.71(+4.71%) |
Jan 10, 2022 | 56.17 | 59.85 | 56.17 | 57.49 | 16,988 | +0.84(+1.49%) |
Jan 07, 2022 | 57.41 | 57.89 | 56.65 | 56.65 | 29,786 | -0.06(-0.11%) |
Jan 06, 2022 | 54.43 | 57.00 | 54.43 | 56.71 | 10,976 | +2.00(+3.66%) |
Jan 05, 2022 | 53.61 | 57.01 | 53.61 | 54.71 | 35,882 | -2.79(-4.85%) |
Jan 04, 2022 | 59.75 | 59.75 | 56.93 | 57.50 | 13,604 | -0.77(-1.33%) |
Jan 03, 2022 | 58.45 | 58.64 | 56.36 | 58.27 | 23,228 | +0.05(+0.08%) |
Dec 31, 2021 | 58.78 | 59.06 | 58.05 | 58.23 | 7,940 | -1.13(-1.90%) |
Dec 30, 2021 | 57.20 | 59.85 | 57.20 | 59.36 | 20,490 | +2.67(+4.71%) |
Dec 29, 2021 | 56.09 | 57.50 | 56.08 | 56.69 | 26,549 | -0.81(-1.42%) |
Dec 28, 2021 | 57.95 | 57.95 | 56.83 | 57.51 | 11,286 | -1.54(-2.61%) |
Dec 27, 2021 | 59.50 | 60.25 | 58.51 | 59.05 | 25,599 | -1.45(-2.40%) |
Dec 23, 2021 | 59.00 | 60.65 | 58.72 | 60.50 | 43,438 | +3.53(+6.20%) |
Dec 22, 2021 | 55.06 | 57.22 | 55.06 | 56.97 | 43,569 | -0.76(-1.32%) |
Dec 21, 2021 | 54.80 | 57.99 | 54.80 | 57.73 | 33,006 | +2.67(+4.85%) |
Dec 20, 2021 | 55.99 | 55.99 | 54.00 | 55.06 | 24,006 | -1.14(-2.03%) |
Dec 17, 2021 | 55.50 | 56.65 | 55.32 | 56.20 | 31,836 | +0.03(+0.05%) |
Dec 16, 2021 | 56.46 | 58.15 | 56.17 | 56.17 | 17,893 | -0.63(-1.11%) |
Dec 15, 2021 | 60.24 | 60.24 | 56.60 | 56.80 | 50,434 | -2.12(-3.60%) |
Dec 14, 2021 | 58.93 | 58.93 | 58.05 | 58.92 | 49,774 | +0.17(+0.29%) |
Dec 13, 2021 | 57.73 | 60.84 | 57.73 | 58.75 | 65,775 | -0.08(-0.13%) |
Dec 10, 2021 | 58.61 | 59.78 | 58.61 | 58.83 | 176,622 | -0.47(-0.79%) |
Dec 09, 2021 | 61.61 | 61.61 | 59.30 | 59.30 | 298,905 | -0.86(-1.42%) |
Dec 08, 2021 | 61.00 | 61.00 | 59.05 | 60.15 | 47,803 | +0.60(+1.01%) |
Dec 07, 2021 | 61.55 | 61.55 | 59.17 | 59.55 | 86,210 | +1.00(+1.70%) |
Dec 06, 2021 | 56.60 | 58.55 | 55.74 | 58.55 | 173,100 | +1.91(+3.38%) |
Dec 03, 2021 | 58.69 | 58.69 | 56.20 | 56.64 | 314,915 | -3.15(-5.27%) |
Dec 02, 2021 | 59.51 | 60.29 | 58.61 | 59.79 | 14,469 | +1.11(+1.88%) |
Dec 01, 2021 | 59.96 | 60.82 | 58.23 | 58.69 | 24,799 | +0.12(+0.20%) |
Nov 30, 2021 | 59.11 | 59.00 | 56.91 | 58.57 | 31,948 | -0.01(-0.02%) |
Nov 29, 2021 | 60.72 | 60.72 | 58.33 | 58.58 | 7,708 | -0.66(-1.11%) |
Nov 26, 2021 | 58.45 | 59.29 | 58.01 | 59.24 | 75,933 | -0.76(-1.27%) |
Nov 24, 2021 | 58.45 | 60.00 | 58.45 | 60.00 | 11,367 | -0.13(-0.22%) |
Nov 23, 2021 | 59.96 | 61.06 | 59.96 | 60.13 | 32,690 | -1.84(-2.98%) |
Nov 22, 2021 | 63.80 | 65.10 | 61.32 | 61.97 | 12,039 | -1.23(-1.94%) |
Nov 19, 2021 | 61.52 | 63.93 | 61.52 | 63.20 | 9,475 | +0.33(+0.53%) |
Nov 18, 2021 | 62.01 | 62.87 | 62.39 | 62.87 | 31,274 | -1.20(-1.87%) |
Nov 17, 2021 | 64.71 | 64.92 | 63.95 | 64.07 | 10,731 | -0.03(-0.05%) |
Nov 16, 2021 | 66.58 | 66.58 | 63.69 | 64.10 | 22,620 | +1.33(+2.12%) |
Nov 15, 2021 | 63.35 | 63.35 | 62.51 | 62.77 | 9,274 | -0.04(-0.06%) |
Nov 12, 2021 | 60.23 | 63.13 | 60.23 | 62.81 | 33,143 | +0.32(+0.51%) |
Nov 11, 2021 | 61.95 | 63.00 | 61.58 | 62.49 | 18,126 | +0.49(+0.80%) |
Nov 10, 2021 | 59.50 | 62.00 | 62.00 | 9,106 | +2.04(+3.40%) | |
Nov 09, 2021 | 60.00 | 60.00 | 59.50 | 59.96 | 13,585 | +0.21(+0.35%) |
Nov 08, 2021 | 58.57 | 60.21 | 58.57 | 59.75 | 17,422 | +1.45(+2.49%) |
Nov 05, 2021 | 59.31 | 59.51 | 58.20 | 58.30 | 31,154 | -1.75(-2.91%) |
Nov 04, 2021 | 60.47 | 61.67 | 59.67 | 60.05 | 50,744 | -0.45(-0.74%) |
Nov 03, 2021 | 58.29 | 60.60 | 58.29 | 60.50 | 40,525 | +2.33(+4.01%) |
Nov 02, 2021 | 59.60 | 59.60 | 58.17 | 58.17 | 76,271 | -3.53(-5.72%) |