Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.95 | 47.29 | 50,851 | +2.22(+4.93%) | ||
Jan 28, 2022 | 45.69 | 46.60 | 43.40 | 45.07 | 85,308 | -0.38(-0.84%) |
Jan 27, 2022 | 47.87 | 48.92 | 44.97 | 45.45 | 84,901 | -2.14(-4.50%) |
Jan 26, 2022 | 48.78 | 49.48 | 47.29 | 47.59 | 97,675 | -0.17(-0.36%) |
Jan 25, 2022 | 49.23 | 49.46 | 47.16 | 47.76 | 59,386 | -2.54(-5.05%) |
Jan 24, 2022 | 46.43 | 50.35 | 45.46 | 50.30 | 131,253 | +2.76(+5.81%) |
Jan 21, 2022 | 48.36 | 49.90 | 46.80 | 47.54 | 96,920 | -1.45(-2.96%) |
Jan 20, 2022 | 49.05 | 51.67 | 48.72 | 48.99 | 87,009 | +0.27(+0.55%) |
Jan 19, 2022 | 50.34 | 51.04 | 48.68 | 48.72 | 61,595 | -1.68(-3.33%) |
Jan 18, 2022 | 52.90 | 52.90 | 50.19 | 50.40 | 54,611 | -3.01(-5.64%) |
Jan 14, 2022 | 53.41 | 0 | +0.06(+0.11%) | |||
Jan 13, 2022 | 54.29 | 55.50 | 52.99 | 53.35 | 73,255 | -0.89(-1.64%) |
Jan 12, 2022 | 55.38 | 57.41 | 53.93 | 54.24 | 130,356 | -0.91(-1.65%) |
Jan 11, 2022 | 56.58 | 57.00 | 55.06 | 55.15 | 95,389 | -1.25(-2.22%) |
Jan 10, 2022 | 52.75 | 57.00 | 51.25 | 56.40 | 188,416 | +3.65(+6.92%) |
Jan 07, 2022 | 54.52 | 54.52 | 52.66 | 52.75 | 50,146 | -1.45(-2.68%) |
Jan 06, 2022 | 55.16 | 55.79 | 53.17 | 54.20 | 98,465 | -0.92(-1.67%) |
Jan 05, 2022 | 57.64 | 57.69 | 54.75 | 55.12 | 111,898 | -2.54(-4.41%) |
Jan 04, 2022 | 60.61 | 60.90 | 57.09 | 57.66 | 97,449 | -3.11(-5.12%) |
Jan 03, 2022 | 60.43 | 61.27 | 59.34 | 60.77 | 61,560 | +0.91(+1.52%) |
Dec 31, 2021 | 60.21 | 60.63 | 59.10 | 59.86 | 71,810 | -0.40(-0.66%) |
Dec 30, 2021 | 58.27 | 60.92 | 58.21 | 60.26 | 71,085 | +2.10(+3.61%) |
Dec 29, 2021 | 61.25 | 61.49 | 57.28 | 58.16 | 70,282 | -3.18(-5.18%) |
Dec 28, 2021 | 61.32 | 61.81 | 60.67 | 61.34 | 67,523 | -0.28(-0.45%) |
Dec 27, 2021 | 60.85 | 62.25 | 60.52 | 61.62 | 65,542 | +0.85(+1.40%) |
Dec 23, 2021 | 59.26 | 61.11 | 59.18 | 60.77 | 42,887 | +1.71(+2.90%) |
Dec 22, 2021 | 57.73 | 59.47 | 57.41 | 59.06 | 57,530 | +1.28(+2.22%) |
Dec 21, 2021 | 56.61 | 58.60 | 55.81 | 57.78 | 73,763 | +1.09(+1.92%) |
Dec 20, 2021 | 55.73 | 56.98 | 54.84 | 56.69 | 81,728 | -0.02(-0.04%) |
Dec 17, 2021 | 54.90 | 58.09 | 54.32 | 56.71 | 107,564 | +1.71(+3.11%) |
Dec 16, 2021 | 57.71 | 58.28 | 54.76 | 55.00 | 189,837 | -2.29(-4.00%) |
Dec 15, 2021 | 56.60 | 57.63 | 55.11 | 57.29 | 79,825 | +0.52(+0.92%) |
Dec 14, 2021 | 56.84 | 58.81 | 56.04 | 56.77 | 69,471 | +0.04(+0.07%) |
Dec 13, 2021 | 57.11 | 57.79 | 56.31 | 56.73 | 70,719 | -0.78(-1.36%) |
Dec 10, 2021 | 59.04 | 59.63 | 57.00 | 57.51 | 53,256 | -0.69(-1.19%) |
Dec 09, 2021 | 59.64 | 61.65 | 58.19 | 58.20 | 45,211 | -2.11(-3.50%) |
Dec 08, 2021 | 61.06 | 62.41 | 59.26 | 60.31 | 67,828 | -1.10(-1.79%) |
Dec 07, 2021 | 58.39 | 62.61 | 58.39 | 61.41 | 123,109 | +4.06(+7.08%) |
Dec 06, 2021 | 57.77 | 58.90 | 56.56 | 57.35 | 67,004 | +0.33(+0.58%) |
Dec 03, 2021 | 58.31 | 58.31 | 55.87 | 57.02 | 90,152 | -1.28(-2.20%) |
Dec 02, 2021 | 55.31 | 58.68 | 55.01 | 58.30 | 81,806 | +2.93(+5.29%) |
Dec 01, 2021 | 57.04 | 58.91 | 55.28 | 55.37 | 112,976 | -0.34(-0.61%) |
Nov 30, 2021 | 56.58 | 57.70 | 55.32 | 55.71 | 170,854 | -1.24(-2.18%) |
Nov 29, 2021 | 58.91 | 59.75 | 56.91 | 56.95 | 111,247 | -1.18(-2.03%) |
Nov 26, 2021 | 60.56 | 60.78 | 58.01 | 58.13 | 54,123 | -4.02(-6.47%) |
Nov 24, 2021 | 60.14 | 62.29 | 59.95 | 62.15 | 31,676 | +1.33(+2.19%) |
Nov 23, 2021 | 60.94 | 60.94 | 58.84 | 60.82 | 101,562 | -0.38(-0.62%) |
Nov 22, 2021 | 61.82 | 61.82 | 60.16 | 61.20 | 41,156 | -0.08(-0.13%) |
Nov 19, 2021 | 62.17 | 64.84 | 60.07 | 61.28 | 72,464 | -1.16(-1.86%) |
Nov 18, 2021 | 64.56 | 62.73 | 61.69 | 62.44 | 90,239 | -2.05(-3.18%) |
Nov 17, 2021 | 66.33 | 67.47 | 64.05 | 64.49 | 71,673 | -2.43(-3.63%) |
Nov 16, 2021 | 63.51 | 67.53 | 62.75 | 66.92 | 57,218 | +3.26(+5.12%) |
Nov 15, 2021 | 65.66 | 67.45 | 63.42 | 63.66 | 64,228 | -1.64(-2.51%) |
Nov 12, 2021 | 67.19 | 67.19 | 64.89 | 65.30 | 60,044 | -1.43(-2.14%) |
Nov 11, 2021 | 67.82 | 68.27 | 64.92 | 66.73 | 44,254 | -0.64(-0.95%) |
Nov 10, 2021 | 67.20 | 67.37 | 49,467 | -0.37(-0.55%) | ||
Nov 09, 2021 | 71.11 | 71.11 | 67.67 | 67.74 | 60,010 | -3.32(-4.67%) |
Nov 08, 2021 | 73.21 | 73.21 | 70.90 | 71.06 | 112,853 | -1.87(-2.56%) |
Nov 05, 2021 | 72.45 | 73.91 | 71.34 | 72.93 | 85,723 | +0.75(+1.04%) |
Nov 04, 2021 | 71.00 | 73.41 | 71.00 | 72.18 | 65,126 | +0.60(+0.84%) |
Nov 03, 2021 | 70.30 | 72.09 | 70.09 | 71.58 | 103,350 | +0.80(+1.13%) |
Nov 02, 2021 | 70.37 | 71.27 | 69.51 | 70.78 | 133,666 | +0.39(+0.55%) |