Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 40.00 | 42.75 | 42.75 | 2,954 | +3.25(+8.23%) | |
Jan 28, 2022 | 39.50 | 40.74 | 38.12 | 39.50 | 1,062 | -0.75(-1.86%) |
Jan 27, 2022 | 41.50 | 42.25 | 39.25 | 40.25 | 1,247 | -1.30(-3.13%) |
Jan 26, 2022 | 41.75 | 43.38 | 41.25 | 41.55 | 1,602 | +0.80(+1.96%) |
Jan 25, 2022 | 41.75 | 42.25 | 40.75 | 40.75 | 1,565 | -0.75(-1.81%) |
Jan 24, 2022 | 40.00 | 41.75 | 36.00 | 41.50 | 2,930 | +1.25(+3.11%) |
Jan 21, 2022 | 44.50 | 44.75 | 36.25 | 40.25 | 5,767 | -4.25(-9.55%) |
Jan 20, 2022 | 45.25 | 47.00 | 44.25 | 44.50 | 1,013 | -1.25(-2.73%) |
Jan 19, 2022 | 47.00 | 48.50 | 45.00 | 45.75 | 2,366 | -1.50(-3.17%) |
Jan 18, 2022 | 45.75 | 48.00 | 45.25 | 47.25 | 1,301 | +1.75(+3.85%) |
Jan 14, 2022 | 45.50 | 0 | -1.50(-3.19%) | |||
Jan 13, 2022 | 50.00 | 50.25 | 46.25 | 47.00 | 4,552 | -2.00(-4.08%) |
Jan 12, 2022 | 52.00 | 52.00 | 48.75 | 49.00 | 2,035 | -3.00(-5.77%) |
Jan 11, 2022 | 49.75 | 52.00 | 48.78 | 52.00 | 2,248 | +2.75(+5.58%) |
Jan 10, 2022 | 50.00 | 51.12 | 48.25 | 49.25 | 2,838 | -1.50(-2.96%) |
Jan 07, 2022 | 52.25 | 52.50 | 50.00 | 50.75 | 2,798 | -1.50(-2.87%) |
Jan 06, 2022 | 51.75 | 53.25 | 51.61 | 52.25 | 1,322 | +0.50(+0.97%) |
Jan 05, 2022 | 56.50 | 56.50 | 51.50 | 51.75 | 1,677 | -4.00(-7.17%) |
Jan 04, 2022 | 55.50 | 57.25 | 54.27 | 55.75 | 1,715 | +0.00(+0.00%) |
Jan 03, 2022 | 54.50 | 56.25 | 53.00 | 55.75 | 2,227 | +3.50(+6.70%) |
Dec 31, 2021 | 51.75 | 53.75 | 51.50 | 52.25 | 3,965 | +0.75(+1.46%) |
Dec 30, 2021 | 51.75 | 54.75 | 51.50 | 51.50 | 3,287 | -0.75(-1.44%) |
Dec 29, 2021 | 55.00 | 55.00 | 51.75 | 52.25 | 5,508 | -2.75(-5.00%) |
Dec 28, 2021 | 56.75 | 57.75 | 55.00 | 55.00 | 2,416 | -2.25(-3.93%) |
Dec 27, 2021 | 62.50 | 62.50 | 56.25 | 57.25 | 7,287 | -5.25(-8.40%) |
Dec 23, 2021 | 61.00 | 63.75 | 61.00 | 62.50 | 2,705 | +1.50(+2.46%) |
Dec 22, 2021 | 62.50 | 62.50 | 60.00 | 61.00 | 6,576 | -2.25(-3.56%) |
Dec 21, 2021 | 62.75 | 64.75 | 61.25 | 63.25 | 1,084 | +1.50(+2.43%) |
Dec 20, 2021 | 63.00 | 65.00 | 59.50 | 61.75 | 1,559 | -1.25(-1.98%) |
Dec 17, 2021 | 58.50 | 63.49 | 58.03 | 63.00 | 964 | +3.75(+6.33%) |
Dec 16, 2021 | 59.75 | 61.75 | 58.75 | 59.25 | 1,027 | +0.25(+0.42%) |
Dec 15, 2021 | 60.75 | 62.00 | 55.50 | 59.00 | 5,100 | -1.75(-2.88%) |
Dec 14, 2021 | 62.25 | 63.38 | 60.25 | 60.75 | 2,462 | -1.50(-2.41%) |
Dec 13, 2021 | 63.00 | 65.45 | 62.00 | 62.25 | 1,199 | -2.75(-4.23%) |
Dec 10, 2021 | 66.25 | 67.14 | 63.75 | 65.00 | 1,930 | -1.25(-1.89%) |
Dec 09, 2021 | 65.00 | 67.50 | 65.00 | 66.25 | 1,628 | +0.25(+0.38%) |
Dec 08, 2021 | 62.00 | 67.22 | 61.75 | 66.00 | 2,453 | +4.50(+7.32%) |
Dec 07, 2021 | 64.00 | 64.75 | 61.50 | 61.50 | 1,510 | -0.75(-1.20%) |
Dec 06, 2021 | 63.75 | 65.26 | 61.25 | 62.25 | 3,752 | -2.00(-3.11%) |
Dec 03, 2021 | 68.00 | 68.00 | 63.88 | 64.25 | 2,460 | -4.00(-5.86%) |
Dec 02, 2021 | 69.00 | 70.50 | 67.50 | 68.25 | 3,073 | -0.50(-0.73%) |
Dec 01, 2021 | 73.25 | 75.75 | 68.75 | 68.75 | 4,362 | -4.25(-5.82%) |
Nov 30, 2021 | 70.50 | 73.75 | 70.50 | 73.00 | 3,182 | +1.00(+1.39%) |
Nov 29, 2021 | 73.50 | 73.75 | 70.25 | 72.00 | 2,859 | -0.50(-0.69%) |
Nov 26, 2021 | 72.50 | 74.48 | 71.50 | 72.50 | 2,051 | -1.75(-2.36%) |
Nov 24, 2021 | 72.75 | 74.75 | 72.75 | 74.25 | 1,509 | +0.75(+1.02%) |
Nov 23, 2021 | 73.75 | 76.00 | 73.18 | 73.50 | 2,183 | -0.50(-0.68%) |
Nov 22, 2021 | 74.00 | 75.06 | 72.50 | 74.00 | 2,725 | +0.75(+1.02%) |
Nov 19, 2021 | 74.25 | 76.00 | 72.75 | 73.25 | 1,142 | -0.50(-0.68%) |
Nov 18, 2021 | 75.00 | 75.20 | 73.00 | 73.75 | 3,473 | +0.00(+0.00%) |
Nov 17, 2021 | 75.50 | 76.41 | 73.50 | 73.75 | 2,151 | -2.50(-3.28%) |
Nov 16, 2021 | 75.75 | 79.00 | 75.75 | 76.25 | 3,762 | +0.50(+0.66%) |
Nov 15, 2021 | 74.75 | 76.63 | 74.00 | 75.75 | 2,382 | +1.50(+2.02%) |
Nov 12, 2021 | 75.50 | 77.25 | 72.25 | 74.25 | 6,625 | -1.75(-2.30%) |
Nov 11, 2021 | 79.25 | 80.50 | 75.02 | 76.00 | 7,348 | -2.50(-3.18%) |
Nov 10, 2021 | 81.25 | 78.50 | 1,941 | -2.75(-3.38%) | ||
Nov 09, 2021 | 81.75 | 82.00 | 79.50 | 81.25 | 4,532 | -1.00(-1.22%) |
Nov 08, 2021 | 80.50 | 82.63 | 79.00 | 82.25 | 7,229 | +3.50(+4.44%) |
Nov 05, 2021 | 80.00 | 81.36 | 78.25 | 78.75 | 3,857 | -1.00(-1.25%) |
Nov 04, 2021 | 80.75 | 80.75 | 78.80 | 79.75 | 3,435 | -0.25(-0.31%) |
Nov 03, 2021 | 79.25 | 80.63 | 78.62 | 80.00 | 2,604 | +0.75(+0.95%) |
Nov 02, 2021 | 81.25 | 81.87 | 77.50 | 79.25 | 4,301 | -2.50(-3.06%) |