Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.75 | 61.50 | 61.02 | 13,887 | +6.66(+12.25%) | |
Jan 28, 2022 | 52.55 | 56.09 | 51.75 | 54.36 | 9,753 | +1.52(+2.88%) |
Jan 27, 2022 | 60.00 | 60.74 | 52.63 | 52.84 | 9,108 | -4.46(-7.79%) |
Jan 26, 2022 | 62.23 | 63.83 | 56.50 | 57.30 | 9,492 | -2.71(-4.51%) |
Jan 25, 2022 | 58.50 | 62.23 | 56.25 | 60.01 | 7,866 | +1.31(+2.24%) |
Jan 24, 2022 | 56.60 | 60.00 | 52.50 | 58.70 | 16,869 | -1.82(-3.01%) |
Jan 21, 2022 | 64.03 | 64.49 | 59.25 | 60.52 | 15,422 | -4.23(-6.53%) |
Jan 20, 2022 | 65.25 | 68.25 | 64.42 | 64.75 | 8,404 | -0.73(-1.11%) |
Jan 19, 2022 | 69.00 | 69.00 | 64.50 | 65.47 | 14,416 | -3.32(-4.83%) |
Jan 18, 2022 | 70.50 | 71.25 | 68.37 | 68.80 | 10,002 | -3.39(-4.70%) |
Jan 14, 2022 | 72.19 | 0 | +0.94(+1.32%) | |||
Jan 13, 2022 | 73.50 | 74.43 | 69.83 | 71.25 | 26,823 | -5.25(-6.86%) |
Jan 12, 2022 | 78.75 | 80.25 | 72.09 | 76.50 | 129,636 | +6.75(+9.68%) |
Jan 11, 2022 | 66.00 | 74.25 | 65.62 | 69.75 | 63,656 | +2.03(+2.99%) |
Jan 10, 2022 | 69.00 | 69.75 | 66.00 | 67.72 | 15,514 | -2.40(-3.42%) |
Jan 07, 2022 | 69.75 | 73.50 | 69.75 | 70.12 | 8,802 | -1.28(-1.79%) |
Jan 06, 2022 | 73.50 | 75.00 | 69.00 | 71.40 | 17,072 | -2.38(-3.23%) |
Jan 05, 2022 | 79.50 | 80.25 | 73.17 | 73.78 | 26,659 | -6.47(-8.06%) |
Jan 04, 2022 | 83.25 | 84.75 | 79.50 | 80.25 | 33,764 | +0.00(+0.00%) |
Jan 03, 2022 | 78.00 | 82.43 | 77.92 | 80.25 | 14,499 | +2.25(+2.88%) |
Dec 31, 2021 | 78.00 | 81.00 | 76.50 | 78.00 | 16,800 | -0.75(-0.95%) |
Dec 30, 2021 | 78.00 | 81.75 | 75.75 | 78.75 | 19,867 | +1.50(+1.94%) |
Dec 29, 2021 | 77.25 | 80.25 | 75.00 | 77.25 | 30,415 | -0.75(-0.96%) |
Dec 28, 2021 | 82.50 | 84.74 | 77.25 | 78.00 | 37,047 | -6.75(-7.96%) |
Dec 27, 2021 | 87.00 | 87.00 | 82.50 | 84.75 | 30,174 | -2.25(-2.59%) |
Dec 23, 2021 | 87.00 | 92.25 | 84.75 | 87.00 | 51,189 | -1.50(-1.69%) |
Dec 22, 2021 | 96.00 | 99.75 | 87.00 | 88.50 | 99,877 | -15.00(-14.49%) |
Dec 21, 2021 | 86.25 | 141.38 | 85.50 | 103.50 | 1,178,805 | +17.25(+20.00%) |
Dec 20, 2021 | 82.50 | 87.75 | 81.00 | 86.25 | 11,597 | +1.50(+1.77%) |
Dec 17, 2021 | 82.50 | 88.50 | 79.50 | 84.75 | 16,715 | +0.75(+0.89%) |
Dec 16, 2021 | 84.77 | 88.50 | 81.30 | 84.00 | 18,604 | -2.25(-2.61%) |
Dec 15, 2021 | 87.00 | 87.75 | 79.50 | 86.25 | 20,161 | -0.75(-0.86%) |
Dec 14, 2021 | 88.50 | 90.38 | 85.50 | 87.00 | 10,997 | -3.75(-4.13%) |
Dec 13, 2021 | 92.25 | 93.75 | 85.50 | 90.75 | 27,604 | -5.25(-5.47%) |
Dec 10, 2021 | 102.75 | 108.00 | 93.00 | 96.00 | 30,249 | -4.50(-4.48%) |
Dec 09, 2021 | 101.25 | 109.50 | 97.50 | 100.50 | 24,821 | +0.75(+0.75%) |
Dec 08, 2021 | 99.00 | 100.50 | 91.50 | 99.75 | 19,125 | +0.75(+0.76%) |
Dec 07, 2021 | 88.50 | 103.50 | 88.50 | 99.00 | 18,289 | +11.25(+12.82%) |
Dec 06, 2021 | 86.25 | 89.25 | 78.75 | 87.75 | 12,503 | -0.75(-0.85%) |
Dec 03, 2021 | 93.75 | 95.25 | 87.00 | 88.50 | 14,527 | -6.75(-7.09%) |
Dec 02, 2021 | 90.00 | 96.75 | 86.25 | 95.25 | 19,477 | +4.50(+4.96%) |
Dec 01, 2021 | 99.75 | 102.00 | 90.00 | 90.75 | 14,592 | -7.50(-7.63%) |
Nov 30, 2021 | 97.50 | 101.25 | 92.25 | 98.25 | 15,515 | -0.75(-0.76%) |
Nov 29, 2021 | 105.00 | 105.00 | 98.25 | 99.00 | 13,176 | -4.50(-4.35%) |
Nov 26, 2021 | 105.00 | 106.50 | 101.25 | 103.50 | 10,615 | -3.75(-3.50%) |
Nov 24, 2021 | 101.25 | 110.25 | 99.81 | 107.25 | 12,798 | +4.50(+4.38%) |
Nov 23, 2021 | 103.50 | 105.00 | 102.75 | 102.75 | 18,517 | -0.75(-0.72%) |
Nov 22, 2021 | 114.00 | 114.00 | 102.75 | 103.50 | 18,999 | -9.75(-8.61%) |
Nov 19, 2021 | 111.00 | 117.75 | 108.75 | 113.25 | 20,105 | +4.50(+4.14%) |
Nov 18, 2021 | 120.75 | 120.75 | 107.25 | 108.75 | 28,516 | -12.75(-10.49%) |
Nov 17, 2021 | 127.50 | 133.50 | 120.75 | 121.50 | 34,311 | -9.00(-6.90%) |
Nov 16, 2021 | 135.00 | 135.75 | 129.75 | 130.50 | 19,474 | -7.50(-5.43%) |
Nov 15, 2021 | 142.50 | 144.00 | 133.50 | 138.00 | 21,404 | -3.75(-2.65%) |
Nov 12, 2021 | 141.75 | 144.38 | 137.25 | 141.75 | 15,968 | +1.50(+1.07%) |
Nov 11, 2021 | 141.00 | 144.00 | 139.28 | 140.25 | 13,466 | -7.50(-5.08%) |
Nov 10, 2021 | 149.25 | 147.75 | 29,397 | -3.00(-1.99%) | ||
Nov 09, 2021 | 150.00 | 152.25 | 145.88 | 150.75 | 21,152 | -1.50(-0.99%) |
Nov 08, 2021 | 153.75 | 156.75 | 150.00 | 152.25 | 21,517 | +0.00(+0.00%) |
Nov 05, 2021 | 159.00 | 159.00 | 148.88 | 152.25 | 22,473 | -6.00(-3.79%) |
Nov 04, 2021 | 154.50 | 161.99 | 153.00 | 158.25 | 32,334 | +6.75(+4.46%) |
Nov 03, 2021 | 152.25 | 156.00 | 150.75 | 151.50 | 18,891 | -3.75(-2.42%) |
Nov 02, 2021 | 161.25 | 162.00 | 151.22 | 155.25 | 24,160 | -4.50(-2.82%) |