Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.00 | 46.91 | 47.50 | 4,631 | -0.38(-0.78%) | |
Jan 28, 2022 | 45.15 | 48.47 | 45.00 | 47.88 | 2,441 | +3.43(+7.72%) |
Jan 27, 2022 | 48.49 | 48.50 | 44.22 | 44.45 | 3,326 | -4.05(-8.36%) |
Jan 26, 2022 | 55.00 | 56.23 | 47.33 | 48.50 | 4,562 | -4.00(-7.62%) |
Jan 25, 2022 | 50.50 | 53.00 | 49.55 | 52.50 | 7,622 | +1.00(+1.94%) |
Jan 24, 2022 | 50.00 | 54.00 | 46.88 | 51.50 | 4,391 | -1.50(-2.83%) |
Jan 21, 2022 | 61.50 | 61.50 | 53.00 | 53.00 | 2,393 | -5.00(-8.62%) |
Jan 20, 2022 | 61.00 | 62.95 | 58.00 | 58.00 | 2,431 | -2.50(-4.13%) |
Jan 19, 2022 | 61.50 | 62.00 | 60.01 | 60.50 | 2,303 | -1.50(-2.42%) |
Jan 18, 2022 | 64.00 | 64.50 | 61.00 | 62.00 | 2,480 | -6.75(-9.82%) |
Jan 14, 2022 | 68.75 | 0 | -1.75(-2.48%) | |||
Jan 13, 2022 | 72.50 | 74.00 | 70.50 | 70.50 | 1,577 | -3.00(-4.08%) |
Jan 12, 2022 | 76.50 | 77.00 | 72.50 | 73.50 | 1,615 | -3.00(-3.92%) |
Jan 11, 2022 | 73.00 | 77.00 | 70.50 | 76.50 | 996 | +3.00(+4.08%) |
Jan 10, 2022 | 74.00 | 74.73 | 70.50 | 73.50 | 2,490 | -2.00(-2.65%) |
Jan 07, 2022 | 76.00 | 79.00 | 74.50 | 75.50 | 3,727 | +0.00(+0.00%) |
Jan 06, 2022 | 76.50 | 78.47 | 75.00 | 75.50 | 1,417 | -2.00(-2.58%) |
Jan 05, 2022 | 80.00 | 82.50 | 77.00 | 77.50 | 1,775 | -3.50(-4.32%) |
Jan 04, 2022 | 83.50 | 83.92 | 80.00 | 81.00 | 1,236 | -3.00(-3.57%) |
Jan 03, 2022 | 79.00 | 84.50 | 78.00 | 84.00 | 2,330 | +6.00(+7.69%) |
Dec 31, 2021 | 81.00 | 82.00 | 78.50 | 78.00 | 3,259 | -3.50(-4.29%) |
Dec 30, 2021 | 79.50 | 83.50 | 77.50 | 81.50 | 4,902 | +0.50(+0.62%) |
Dec 29, 2021 | 79.50 | 83.50 | 76.50 | 81.00 | 6,364 | +2.50(+3.18%) |
Dec 28, 2021 | 84.00 | 84.45 | 76.69 | 78.50 | 3,046 | -5.50(-6.55%) |
Dec 27, 2021 | 85.00 | 86.50 | 82.50 | 84.00 | 1,929 | -2.50(-2.89%) |
Dec 23, 2021 | 84.00 | 88.50 | 82.00 | 86.50 | 2,133 | +4.00(+4.85%) |
Dec 22, 2021 | 80.00 | 83.00 | 79.00 | 82.50 | 2,560 | +2.50(+3.12%) |
Dec 21, 2021 | 80.00 | 83.00 | 77.50 | 80.00 | 5,428 | +1.00(+1.27%) |
Dec 20, 2021 | 82.00 | 84.00 | 76.50 | 79.00 | 4,149 | -3.50(-4.24%) |
Dec 17, 2021 | 77.00 | 82.50 | 75.00 | 82.50 | 1,911 | +5.00(+6.45%) |
Dec 16, 2021 | 82.50 | 85.00 | 77.50 | 77.50 | 4,486 | -5.00(-6.06%) |
Dec 15, 2021 | 88.00 | 88.50 | 77.50 | 82.50 | 8,157 | -5.00(-5.71%) |
Dec 14, 2021 | 90.50 | 91.50 | 85.50 | 87.50 | 3,194 | -3.50(-3.85%) |
Dec 13, 2021 | 97.50 | 100.50 | 90.50 | 91.00 | 1,259 | -5.00(-5.21%) |
Dec 10, 2021 | 96.00 | 97.90 | 93.50 | 96.00 | 783 | -1.00(-1.03%) |
Dec 09, 2021 | 99.50 | 102.00 | 96.00 | 97.00 | 1,156 | -2.50(-2.51%) |
Dec 08, 2021 | 92.50 | 101.00 | 92.50 | 99.50 | 2,325 | +7.00(+7.57%) |
Dec 07, 2021 | 91.00 | 96.00 | 91.00 | 92.50 | 2,736 | +1.50(+1.65%) |
Dec 06, 2021 | 86.00 | 92.00 | 74.00 | 91.00 | 4,658 | +4.25(+4.90%) |
Dec 03, 2021 | 94.00 | 95.50 | 86.00 | 86.75 | 4,311 | -7.25(-7.71%) |
Dec 02, 2021 | 102.50 | 103.31 | 87.50 | 94.00 | 10,461 | -9.50(-9.18%) |
Dec 01, 2021 | 111.50 | 114.50 | 101.50 | 103.50 | 4,315 | -8.00(-7.17%) |
Nov 30, 2021 | 118.50 | 122.00 | 109.50 | 111.50 | 4,748 | -7.00(-5.91%) |
Nov 29, 2021 | 119.00 | 124.50 | 116.50 | 118.50 | 2,312 | -4.00(-3.27%) |
Nov 26, 2021 | 125.00 | 126.00 | 116.00 | 122.50 | 4,754 | -6.00(-4.67%) |
Nov 24, 2021 | 128.00 | 140.00 | 121.50 | 128.50 | 12,602 | +7.50(+6.20%) |
Nov 23, 2021 | 123.50 | 130.50 | 116.00 | 121.00 | 6,871 | -10.00(-7.63%) |
Nov 22, 2021 | 127.00 | 134.50 | 122.00 | 131.00 | 4,305 | +3.50(+2.75%) |
Nov 19, 2021 | 125.50 | 130.00 | 123.50 | 127.50 | 2,990 | +1.50(+1.19%) |
Nov 18, 2021 | 132.00 | 126.00 | 124.00 | 126.00 | 6,203 | -7.00(-5.26%) |
Nov 17, 2021 | 129.50 | 137.00 | 129.50 | 133.00 | 1,845 | +0.50(+0.38%) |
Nov 16, 2021 | 135.00 | 135.50 | 125.00 | 132.50 | 4,873 | -6.50(-4.68%) |
Nov 15, 2021 | 145.00 | 145.00 | 138.50 | 139.00 | 4,659 | -3.50(-2.46%) |
Nov 12, 2021 | 144.50 | 148.29 | 141.00 | 142.50 | 2,930 | -3.50(-2.40%) |
Nov 11, 2021 | 149.50 | 149.50 | 144.50 | 146.00 | 2,824 | -0.50(-0.34%) |
Nov 10, 2021 | 147.00 | 146.50 | 3,673 | -0.50(-0.34%) | ||
Nov 09, 2021 | 153.00 | 153.00 | 145.50 | 147.00 | 4,430 | -3.00(-2.00%) |
Nov 08, 2021 | 150.00 | 154.00 | 150.00 | 150.00 | 2,792 | -1.50(-0.99%) |
Nov 05, 2021 | 153.50 | 155.50 | 150.00 | 151.50 | 2,845 | -3.00(-1.94%) |
Nov 04, 2021 | 155.00 | 156.50 | 152.00 | 154.50 | 2,444 | -2.00(-1.28%) |
Nov 03, 2021 | 158.50 | 159.50 | 152.50 | 156.50 | 6,328 | +0.50(+0.32%) |
Nov 02, 2021 | 150.00 | 162.50 | 148.50 | 156.00 | 8,840 | +5.00(+3.31%) |