Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.80 | 48.45 | 48.50 | 505,877 | -0.65(-1.32%) | |
Jan 28, 2022 | 48.15 | 50.02 | 47.58 | 49.15 | 630,112 | -0.15(-0.30%) |
Jan 27, 2022 | 48.10 | 50.10 | 48.00 | 49.30 | 613,079 | -0.30(-0.60%) |
Jan 26, 2022 | 49.55 | 49.88 | 48.25 | 49.60 | 921,740 | -1.05(-2.07%) |
Jan 25, 2022 | 52.30 | 52.50 | 50.35 | 50.65 | 524,172 | -1.40(-2.69%) |
Jan 24, 2022 | 52.45 | 54.25 | 51.95 | 52.05 | 1,078,371 | +1.05(+2.06%) |
Jan 21, 2022 | 50.95 | 52.15 | 50.30 | 51.00 | 716,197 | -0.25(-0.49%) |
Jan 20, 2022 | 50.45 | 51.35 | 48.92 | 51.25 | 819,103 | +0.50(+0.99%) |
Jan 19, 2022 | 50.35 | 50.80 | 49.38 | 50.75 | 686,408 | -0.10(-0.20%) |
Jan 18, 2022 | 51.70 | 52.15 | 50.65 | 50.85 | 719,404 | -1.75(-3.33%) |
Jan 14, 2022 | 52.60 | 0 | -3.00(-5.40%) | |||
Jan 13, 2022 | 54.25 | 55.70 | 54.05 | 55.60 | 530,641 | +1.10(+2.02%) |
Jan 12, 2022 | 55.45 | 55.45 | 54.00 | 54.50 | 685,160 | -1.30(-2.33%) |
Jan 11, 2022 | 58.25 | 59.05 | 55.60 | 55.80 | 874,918 | -4.00(-6.69%) |
Jan 10, 2022 | 58.95 | 60.50 | 58.50 | 59.80 | 407,680 | +0.95(+1.61%) |
Jan 07, 2022 | 58.35 | 59.40 | 58.05 | 58.85 | 334,899 | +0.40(+0.68%) |
Jan 06, 2022 | 58.05 | 59.00 | 57.65 | 58.45 | 500,540 | -2.80(-4.57%) |
Jan 05, 2022 | 59.60 | 61.30 | 59.05 | 61.25 | 496,957 | +0.45(+0.74%) |
Jan 04, 2022 | 61.30 | 61.50 | 59.85 | 60.80 | 342,736 | -1.55(-2.49%) |
Jan 03, 2022 | 64.50 | 64.65 | 61.80 | 62.35 | 336,688 | -1.40(-2.20%) |
Dec 31, 2021 | 62.65 | 64.50 | 61.95 | 63.75 | 323,908 | +1.50(+2.41%) |
Dec 30, 2021 | 61.60 | 62.35 | 60.85 | 62.25 | 311,441 | +0.05(+0.08%) |
Dec 29, 2021 | 63.55 | 63.90 | 61.00 | 62.20 | 308,293 | -1.10(-1.74%) |
Dec 28, 2021 | 62.85 | 63.50 | 62.20 | 63.30 | 272,774 | -0.35(-0.55%) |
Dec 27, 2021 | 67.45 | 67.85 | 63.25 | 63.65 | 472,934 | -3.40(-5.07%) |
Dec 23, 2021 | 68.65 | 69.05 | 66.80 | 67.05 | 685,975 | -1.70(-2.47%) |
Dec 22, 2021 | 71.50 | 71.90 | 68.65 | 68.75 | 338,721 | -2.15(-3.03%) |
Dec 21, 2021 | 72.90 | 73.75 | 70.84 | 70.90 | 348,588 | -4.90(-6.46%) |
Dec 20, 2021 | 78.10 | 81.05 | 75.50 | 75.80 | 427,901 | +2.30(+3.13%) |
Dec 17, 2021 | 71.90 | 74.45 | 71.70 | 73.50 | 264,179 | +3.00(+4.26%) |
Dec 16, 2021 | 71.05 | 71.90 | 68.90 | 70.50 | 273,295 | -0.40(-0.56%) |
Dec 15, 2021 | 73.55 | 74.35 | 70.80 | 70.90 | 368,929 | -1.90(-2.61%) |
Dec 14, 2021 | 73.00 | 74.25 | 71.85 | 72.80 | 297,962 | +1.60(+2.25%) |
Dec 13, 2021 | 71.00 | 71.75 | 69.45 | 71.20 | 321,915 | +1.40(+2.01%) |
Dec 10, 2021 | 70.55 | 71.60 | 69.65 | 69.80 | 281,660 | -2.60(-3.59%) |
Dec 09, 2021 | 70.05 | 72.50 | 69.70 | 72.40 | 339,740 | +3.50(+5.08%) |
Dec 08, 2021 | 70.75 | 70.75 | 68.45 | 68.90 | 337,810 | -2.15(-3.03%) |
Dec 07, 2021 | 72.20 | 72.20 | 68.75 | 71.05 | 411,545 | -3.35(-4.50%) |
Dec 06, 2021 | 79.20 | 80.00 | 73.80 | 74.40 | 399,844 | -8.05(-9.76%) |
Dec 03, 2021 | 77.25 | 84.00 | 76.65 | 82.45 | 763,041 | +0.45(+0.55%) |
Dec 02, 2021 | 88.00 | 89.30 | 81.05 | 82.00 | 662,229 | -4.35(-5.04%) |
Dec 01, 2021 | 79.70 | 86.95 | 78.10 | 86.35 | 559,570 | +2.70(+3.23%) |
Nov 30, 2021 | 81.30 | 87.90 | 80.30 | 83.65 | 1,231,473 | +6.50(+8.43%) |
Nov 29, 2021 | 71.55 | 78.65 | 71.05 | 77.15 | 673,147 | -2.70(-3.38%) |
Nov 26, 2021 | 73.40 | 81.95 | 73.40 | 79.85 | 1,375,947 | +14.25(+21.72%) |
Nov 24, 2021 | 65.80 | 65.85 | 64.50 | 65.60 | 344,411 | +0.70(+1.08%) |
Nov 23, 2021 | 66.90 | 66.90 | 64.70 | 64.90 | 608,987 | -4.45(-6.42%) |
Nov 22, 2021 | 70.60 | 70.77 | 68.30 | 69.35 | 519,148 | -1.90(-2.67%) |
Nov 19, 2021 | 68.60 | 71.65 | 68.45 | 71.25 | 435,798 | +4.10(+6.11%) |
Nov 18, 2021 | 67.60 | 67.20 | 67.05 | 67.15 | 386,689 | -1.40(-2.04%) |
Nov 17, 2021 | 66.80 | 69.90 | 66.70 | 68.55 | 354,864 | +2.55(+3.86%) |
Nov 16, 2021 | 66.40 | 67.22 | 65.47 | 66.00 | 195,073 | -0.50(-0.75%) |
Nov 15, 2021 | 67.95 | 68.40 | 66.30 | 66.50 | 524,619 | -0.15(-0.23%) |
Nov 12, 2021 | 66.95 | 67.40 | 65.97 | 66.65 | 374,462 | +0.60(+0.91%) |
Nov 11, 2021 | 65.60 | 66.95 | 64.75 | 66.05 | 242,398 | +0.15(+0.23%) |
Nov 10, 2021 | 63.00 | 65.90 | 478,277 | +3.15(+5.02%) | ||
Nov 09, 2021 | 63.95 | 64.45 | 62.63 | 62.75 | 532,323 | -1.30(-2.03%) |
Nov 08, 2021 | 65.20 | 65.25 | 63.92 | 64.05 | 324,864 | -1.30(-1.99%) |
Nov 05, 2021 | 67.35 | 68.45 | 64.90 | 65.35 | 393,942 | -4.05(-5.84%) |
Nov 04, 2021 | 64.45 | 70.15 | 64.22 | 69.40 | 852,877 | +0.40(+0.58%) |
Nov 03, 2021 | 67.15 | 69.36 | 66.40 | 69.00 | 466,927 | +4.55(+7.06%) |
Nov 02, 2021 | 65.10 | 65.45 | 64.10 | 64.45 | 152,357 | -0.10(-0.15%) |