Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.02 | 49.35 | 49.32 | 1,295,853 | +3.43(+7.47%) | |
Jan 28, 2022 | 44.11 | 46.49 | 42.86 | 45.89 | 1,270,623 | +1.77(+4.01%) |
Jan 27, 2022 | 46.11 | 47.19 | 43.52 | 44.12 | 1,254,974 | +0.43(+0.98%) |
Jan 26, 2022 | 45.25 | 47.17 | 42.65 | 43.69 | 1,527,199 | -0.17(-0.39%) |
Jan 25, 2022 | 44.12 | 45.75 | 43.15 | 43.86 | 1,325,168 | -1.14(-2.53%) |
Jan 24, 2022 | 39.42 | 45.16 | 38.82 | 45.00 | 2,003,373 | +3.96(+9.65%) |
Jan 21, 2022 | 41.16 | 42.95 | 39.71 | 41.04 | 1,051,545 | -0.81(-1.94%) |
Jan 20, 2022 | 43.74 | 45.64 | 41.53 | 41.85 | 1,003,984 | -1.50(-3.46%) |
Jan 19, 2022 | 44.85 | 44.93 | 43.10 | 43.35 | 1,176,378 | -1.12(-2.52%) |
Jan 18, 2022 | 45.30 | 46.31 | 43.98 | 44.47 | 1,251,775 | -2.10(-4.51%) |
Jan 14, 2022 | 46.57 | 0 | -5.23(-10.10%) | |||
Jan 13, 2022 | 55.72 | 56.42 | 51.56 | 51.80 | 738,987 | -3.25(-5.90%) |
Jan 12, 2022 | 56.85 | 57.49 | 53.83 | 55.05 | 572,533 | -0.60(-1.08%) |
Jan 11, 2022 | 53.85 | 56.00 | 52.20 | 55.65 | 844,194 | +1.80(+3.34%) |
Jan 10, 2022 | 52.79 | 53.94 | 50.70 | 53.85 | 926,941 | -0.53(-0.97%) |
Jan 07, 2022 | 54.64 | 56.83 | 53.55 | 54.38 | 1,501,633 | +0.07(+0.13%) |
Jan 06, 2022 | 52.37 | 54.99 | 50.77 | 54.31 | 1,445,631 | +1.96(+3.74%) |
Jan 05, 2022 | 57.18 | 57.67 | 51.39 | 52.35 | 1,011,229 | -4.88(-8.53%) |
Jan 04, 2022 | 57.01 | 57.66 | 53.04 | 57.23 | 973,779 | +0.31(+0.54%) |
Jan 03, 2022 | 57.01 | 58.43 | 55.45 | 56.92 | 1,016,993 | +0.88(+1.57%) |
Dec 31, 2021 | 56.43 | 57.27 | 55.14 | 56.04 | 487,881 | -0.70(-1.23%) |
Dec 30, 2021 | 55.27 | 57.83 | 55.02 | 56.74 | 600,161 | +1.41(+2.55%) |
Dec 29, 2021 | 55.00 | 55.57 | 53.77 | 55.33 | 567,204 | -0.01(-0.02%) |
Dec 28, 2021 | 56.63 | 57.43 | 55.20 | 55.34 | 539,572 | -1.47(-2.59%) |
Dec 27, 2021 | 56.39 | 57.81 | 55.73 | 56.81 | 626,602 | +0.42(+0.74%) |
Dec 23, 2021 | 55.95 | 56.66 | 54.30 | 56.39 | 627,894 | +1.15(+2.08%) |
Dec 22, 2021 | 55.07 | 55.69 | 53.78 | 55.24 | 549,166 | -0.50(-0.90%) |
Dec 21, 2021 | 54.68 | 57.40 | 53.82 | 55.74 | 919,769 | +2.50(+4.70%) |
Dec 20, 2021 | 55.54 | 56.28 | 51.15 | 53.24 | 1,559,284 | -3.97(-6.94%) |
Dec 17, 2021 | 53.84 | 57.94 | 52.50 | 57.21 | 2,801,857 | +2.71(+4.97%) |
Dec 16, 2021 | 59.16 | 59.70 | 53.61 | 54.50 | 1,812,820 | -3.87(-6.63%) |
Dec 15, 2021 | 57.93 | 59.98 | 54.70 | 58.37 | 1,921,040 | +0.24(+0.41%) |
Dec 14, 2021 | 58.99 | 60.96 | 57.36 | 58.13 | 1,169,928 | -1.83(-3.05%) |
Dec 13, 2021 | 64.35 | 64.39 | 59.49 | 59.96 | 1,182,260 | -4.04(-6.31%) |
Dec 10, 2021 | 66.87 | 68.36 | 63.31 | 64.00 | 808,358 | -2.41(-3.63%) |
Dec 09, 2021 | 69.00 | 70.75 | 66.38 | 66.41 | 1,078,083 | -1.04(-1.54%) |
Dec 08, 2021 | 69.70 | 70.42 | 67.39 | 67.45 | 667,258 | -2.47(-3.53%) |
Dec 07, 2021 | 68.84 | 71.80 | 68.47 | 69.92 | 549,084 | +3.56(+5.36%) |
Dec 06, 2021 | 66.09 | 68.08 | 63.38 | 66.36 | 1,031,758 | +0.14(+0.21%) |
Dec 03, 2021 | 70.18 | 70.98 | 64.74 | 66.22 | 1,202,786 | -3.34(-4.80%) |
Dec 02, 2021 | 69.84 | 71.13 | 67.20 | 69.56 | 1,007,920 | -0.56(-0.80%) |
Dec 01, 2021 | 78.31 | 78.31 | 68.95 | 70.12 | 1,227,420 | -6.05(-7.94%) |
Nov 30, 2021 | 79.97 | 80.70 | 73.17 | 76.17 | 858,040 | -4.82(-5.95%) |
Nov 29, 2021 | 81.00 | 81.39 | 77.86 | 80.99 | 521,470 | +1.81(+2.29%) |
Nov 26, 2021 | 80.00 | 80.00 | 75.78 | 79.18 | 523,423 | -3.56(-4.30%) |
Nov 24, 2021 | 79.53 | 82.85 | 77.21 | 82.74 | 511,759 | +1.86(+2.30%) |
Nov 23, 2021 | 83.50 | 84.99 | 79.34 | 80.88 | 777,168 | -2.33(-2.80%) |
Nov 22, 2021 | 87.40 | 87.66 | 80.00 | 83.21 | 1,073,105 | -2.80(-3.26%) |
Nov 19, 2021 | 87.79 | 89.60 | 85.16 | 86.01 | 661,107 | -1.78(-2.03%) |
Nov 18, 2021 | 88.35 | 88.36 | 87.37 | 87.79 | 497,237 | +2.38(+2.79%) |
Nov 17, 2021 | 87.72 | 88.35 | 84.64 | 85.41 | 535,726 | -1.82(-2.09%) |
Nov 16, 2021 | 82.29 | 87.73 | 82.29 | 87.23 | 576,457 | +3.75(+4.49%) |
Nov 15, 2021 | 85.10 | 85.10 | 82.32 | 83.48 | 427,149 | -1.50(-1.77%) |
Nov 12, 2021 | 84.98 | 85.60 | 83.18 | 84.98 | 605,209 | +0.42(+0.50%) |
Nov 11, 2021 | 80.75 | 84.65 | 80.75 | 84.56 | 492,582 | +4.46(+5.57%) |
Nov 10, 2021 | 82.02 | 80.10 | 974,186 | -3.91(-4.65%) | ||
Nov 09, 2021 | 82.58 | 84.75 | 81.76 | 84.01 | 614,308 | +2.16(+2.64%) |
Nov 08, 2021 | 82.74 | 83.16 | 80.51 | 81.85 | 659,568 | +0.34(+0.42%) |
Nov 05, 2021 | 78.36 | 82.85 | 78.36 | 81.51 | 1,468,642 | +4.22(+5.46%) |
Nov 04, 2021 | 76.53 | 78.83 | 73.10 | 77.29 | 1,868,364 | +1.29(+1.70%) |
Nov 03, 2021 | 72.43 | 78.27 | 72.12 | 76.00 | 1,485,141 | +3.24(+4.45%) |
Nov 02, 2021 | 73.16 | 73.16 | 69.56 | 72.76 | 898,032 | -0.82(-1.11%) |