Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.83 | 48.23 | 2,027,886 | +3.55(+7.95%) | ||
Jan 28, 2022 | 41.60 | 44.92 | 41.03 | 44.68 | 1,881,533 | +3.51(+8.53%) |
Jan 27, 2022 | 44.33 | 45.20 | 40.92 | 41.17 | 1,456,989 | -2.20(-5.07%) |
Jan 26, 2022 | 44.41 | 46.17 | 42.89 | 43.37 | 2,196,703 | +0.44(+1.02%) |
Jan 25, 2022 | 43.04 | 44.04 | 42.04 | 42.93 | 1,767,214 | -1.68(-3.77%) |
Jan 24, 2022 | 41.68 | 44.69 | 39.27 | 44.61 | 3,694,720 | +1.60(+3.72%) |
Jan 21, 2022 | 44.42 | 45.40 | 42.77 | 43.01 | 2,051,118 | -2.26(-4.99%) |
Jan 20, 2022 | 45.68 | 47.97 | 45.01 | 45.27 | 4,104,836 | +0.35(+0.78%) |
Jan 19, 2022 | 47.45 | 48.33 | 44.88 | 44.92 | 2,503,468 | -2.34(-4.95%) |
Jan 18, 2022 | 48.25 | 49.95 | 47.04 | 47.26 | 1,944,543 | -2.74(-5.48%) |
Jan 14, 2022 | 50.00 | 0 | -2.62(-4.98%) | |||
Jan 13, 2022 | 55.48 | 56.48 | 52.28 | 52.62 | 1,765,601 | -3.12(-5.60%) |
Jan 12, 2022 | 59.86 | 59.95 | 55.18 | 55.74 | 3,529,960 | +0.79(+1.44%) |
Jan 11, 2022 | 54.89 | 55.79 | 53.25 | 54.95 | 1,559,991 | +0.32(+0.59%) |
Jan 10, 2022 | 52.12 | 54.78 | 51.21 | 54.63 | 2,193,076 | +0.50(+0.92%) |
Jan 07, 2022 | 57.65 | 59.02 | 54.01 | 54.13 | 2,536,052 | -3.87(-6.67%) |
Jan 06, 2022 | 56.46 | 59.55 | 56.14 | 58.00 | 2,109,974 | +0.25(+0.43%) |
Jan 05, 2022 | 62.00 | 63.15 | 57.42 | 57.75 | 2,241,727 | -4.67(-7.48%) |
Jan 04, 2022 | 65.70 | 66.73 | 60.89 | 62.42 | 2,353,139 | -3.35(-5.09%) |
Jan 03, 2022 | 70.82 | 71.03 | 64.27 | 65.77 | 2,105,958 | -4.81(-6.81%) |
Dec 31, 2021 | 70.19 | 71.68 | 69.52 | 70.58 | 689,307 | +0.39(+0.56%) |
Dec 30, 2021 | 70.57 | 71.98 | 70.06 | 70.19 | 510,975 | -0.58(-0.82%) |
Dec 29, 2021 | 70.60 | 71.27 | 69.46 | 70.77 | 452,248 | +0.17(+0.24%) |
Dec 28, 2021 | 72.14 | 72.23 | 69.50 | 70.60 | 602,167 | -1.42(-1.97%) |
Dec 27, 2021 | 72.92 | 73.75 | 71.39 | 72.02 | 756,074 | -0.05(-0.07%) |
Dec 23, 2021 | 71.39 | 72.90 | 70.00 | 72.07 | 754,384 | +0.68(+0.95%) |
Dec 22, 2021 | 70.00 | 71.81 | 68.51 | 71.39 | 901,062 | +0.98(+1.39%) |
Dec 21, 2021 | 66.95 | 70.56 | 65.46 | 70.41 | 1,022,101 | +4.34(+6.57%) |
Dec 20, 2021 | 66.20 | 68.78 | 64.26 | 66.07 | 1,447,544 | -1.70(-2.51%) |
Dec 17, 2021 | 62.16 | 68.00 | 61.39 | 67.77 | 2,231,551 | +2.69(+4.13%) |
Dec 16, 2021 | 70.45 | 70.66 | 63.38 | 65.08 | 1,580,867 | -2.32(-3.44%) |
Dec 15, 2021 | 65.63 | 67.98 | 63.83 | 67.40 | 1,378,657 | +2.10(+3.22%) |
Dec 14, 2021 | 65.30 | 69.24 | 64.13 | 65.30 | 1,382,400 | -1.40(-2.10%) |
Dec 13, 2021 | 68.94 | 70.26 | 66.52 | 66.70 | 1,277,688 | -2.54(-3.67%) |
Dec 10, 2021 | 70.45 | 71.94 | 68.26 | 69.24 | 1,303,563 | -0.28(-0.40%) |
Dec 09, 2021 | 73.97 | 75.74 | 69.40 | 69.52 | 943,710 | -4.51(-6.09%) |
Dec 08, 2021 | 73.70 | 75.70 | 71.01 | 74.03 | 1,244,773 | +1.74(+2.41%) |
Dec 07, 2021 | 71.38 | 75.70 | 71.00 | 72.29 | 1,796,812 | +3.54(+5.15%) |
Dec 06, 2021 | 67.04 | 69.55 | 65.10 | 68.75 | 1,547,441 | +0.69(+1.01%) |
Dec 03, 2021 | 72.27 | 72.50 | 63.15 | 68.06 | 3,705,020 | -3.94(-5.47%) |
Dec 02, 2021 | 69.34 | 73.00 | 69.14 | 72.00 | 1,595,217 | +1.40(+1.98%) |
Dec 01, 2021 | 77.45 | 77.57 | 69.90 | 70.60 | 3,536,992 | -5.40(-7.11%) |
Nov 30, 2021 | 81.48 | 81.68 | 73.89 | 76.00 | 7,618,196 | -5.69(-6.97%) |
Nov 29, 2021 | 85.13 | 86.83 | 81.58 | 81.69 | 1,568,426 | -2.31(-2.75%) |
Nov 26, 2021 | 80.96 | 85.97 | 80.96 | 84.00 | 1,109,428 | -0.15(-0.18%) |
Nov 24, 2021 | 82.17 | 85.55 | 81.25 | 84.15 | 1,561,192 | +0.89(+1.07%) |
Nov 23, 2021 | 85.10 | 88.89 | 81.22 | 83.26 | 1,868,151 | -3.77(-4.33%) |
Nov 22, 2021 | 89.93 | 89.93 | 82.20 | 87.03 | 2,706,946 | -1.55(-1.75%) |
Nov 19, 2021 | 92.53 | 93.14 | 88.26 | 88.58 | 1,549,173 | -4.04(-4.36%) |
Nov 18, 2021 | 94.68 | 92.71 | 91.90 | 92.62 | 1,069,965 | -1.53(-1.63%) |
Nov 17, 2021 | 94.69 | 96.10 | 92.24 | 94.15 | 997,678 | -0.54(-0.57%) |
Nov 16, 2021 | 92.00 | 96.76 | 91.11 | 94.69 | 1,346,538 | +2.13(+2.30%) |
Nov 15, 2021 | 93.74 | 93.88 | 90.35 | 92.56 | 1,166,851 | -0.90(-0.96%) |
Nov 12, 2021 | 94.43 | 97.20 | 91.51 | 93.46 | 1,645,136 | +0.24(+0.26%) |
Nov 11, 2021 | 91.00 | 93.59 | 90.40 | 93.22 | 1,057,320 | +4.10(+4.60%) |
Nov 10, 2021 | 93.18 | 89.12 | 1,808,629 | -6.14(-6.45%) | ||
Nov 09, 2021 | 94.64 | 95.57 | 90.84 | 95.26 | 1,024,587 | +0.91(+0.96%) |
Nov 08, 2021 | 93.48 | 96.67 | 90.14 | 94.35 | 1,221,471 | +1.03(+1.10%) |
Nov 05, 2021 | 96.25 | 97.19 | 91.56 | 93.32 | 1,338,028 | -2.83(-2.94%) |
Nov 04, 2021 | 95.75 | 97.34 | 94.07 | 96.15 | 1,004,169 | +1.06(+1.11%) |
Nov 03, 2021 | 98.20 | 98.48 | 92.24 | 95.09 | 1,311,124 | -2.77(-2.83%) |
Nov 02, 2021 | 98.07 | 99.27 | 95.11 | 97.86 | 1,271,733 | +0.01(+0.01%) |