Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 40.60 | 43.40 | 39.90 | 41.08 | 21,257 | -0.22(-0.53%) |
Jan 27, 2022 | 42.00 | 43.23 | 40.38 | 41.30 | 23,167 | -0.37(-0.89%) |
Jan 26, 2022 | 43.58 | 44.03 | 41.38 | 41.67 | 16,811 | -1.02(-2.38%) |
Jan 25, 2022 | 42.70 | 43.40 | 41.31 | 42.69 | 16,971 | -0.64(-1.47%) |
Jan 24, 2022 | 41.30 | 43.39 | 39.90 | 43.32 | 30,369 | +1.32(+3.15%) |
Jan 21, 2022 | 42.00 | 42.54 | 40.60 | 42.00 | 19,550 | -0.06(-0.13%) |
Jan 20, 2022 | 43.40 | 44.94 | 41.54 | 42.06 | 20,236 | -0.60(-1.40%) |
Jan 19, 2022 | 42.00 | 43.28 | 40.75 | 42.65 | 16,419 | +0.36(+0.84%) |
Jan 18, 2022 | 42.70 | 42.93 | 41.30 | 42.29 | 19,613 | -0.41(-0.97%) |
Jan 14, 2022 | 42.71 | 0 | -1.64(-3.71%) | |||
Jan 13, 2022 | 46.90 | 47.60 | 42.71 | 44.35 | 22,853 | -2.37(-5.06%) |
Jan 12, 2022 | 47.37 | 49.70 | 45.52 | 46.72 | 34,270 | -0.96(-2.01%) |
Jan 11, 2022 | 49.70 | 51.06 | 46.59 | 47.68 | 55,428 | -3.42(-6.70%) |
Jan 10, 2022 | 42.70 | 59.34 | 42.48 | 51.10 | 548,881 | +10.85(+26.96%) |
Jan 07, 2022 | 39.19 | 41.38 | 38.85 | 40.25 | 10,790 | -0.10(-0.24%) |
Jan 06, 2022 | 40.32 | 40.61 | 38.57 | 40.35 | 13,987 | -0.52(-1.28%) |
Jan 05, 2022 | 43.75 | 44.79 | 40.26 | 40.87 | 20,900 | -3.31(-7.49%) |
Jan 04, 2022 | 43.34 | 45.40 | 41.43 | 44.18 | 23,392 | +0.64(+1.48%) |
Jan 03, 2022 | 43.05 | 44.43 | 39.90 | 43.54 | 17,973 | +1.19(+2.81%) |
Dec 31, 2021 | 40.39 | 45.62 | 39.91 | 42.35 | 40,876 | +1.62(+3.99%) |
Dec 30, 2021 | 39.61 | 41.29 | 39.56 | 40.73 | 31,494 | +0.59(+1.46%) |
Dec 29, 2021 | 40.60 | 41.65 | 38.86 | 40.14 | 25,993 | -1.36(-3.27%) |
Dec 28, 2021 | 43.40 | 43.82 | 40.61 | 41.50 | 32,286 | -2.40(-5.47%) |
Dec 27, 2021 | 44.45 | 44.70 | 43.76 | 43.90 | 13,446 | -0.80(-1.79%) |
Dec 23, 2021 | 44.15 | 45.34 | 43.90 | 44.70 | 15,101 | -0.34(-0.76%) |
Dec 22, 2021 | 43.40 | 46.19 | 43.40 | 45.04 | 17,349 | +0.39(+0.88%) |
Dec 21, 2021 | 44.20 | 45.48 | 42.84 | 44.65 | 17,666 | +1.10(+2.52%) |
Dec 20, 2021 | 43.40 | 44.80 | 42.95 | 43.55 | 15,187 | -1.95(-4.28%) |
Dec 17, 2021 | 43.13 | 46.13 | 43.05 | 45.49 | 14,772 | +1.70(+3.88%) |
Dec 16, 2021 | 46.20 | 46.20 | 42.70 | 43.79 | 18,632 | -1.82(-3.99%) |
Dec 15, 2021 | 44.80 | 46.82 | 42.70 | 45.61 | 15,548 | +0.57(+1.27%) |
Dec 14, 2021 | 45.50 | 48.02 | 44.49 | 45.04 | 22,772 | -0.81(-1.77%) |
Dec 13, 2021 | 46.90 | 48.65 | 45.50 | 45.85 | 14,220 | -1.62(-3.41%) |
Dec 10, 2021 | 49.70 | 51.79 | 46.99 | 47.47 | 18,647 | -2.80(-5.57%) |
Dec 09, 2021 | 50.15 | 52.12 | 49.80 | 50.27 | 10,893 | +0.20(+0.39%) |
Dec 08, 2021 | 50.40 | 51.41 | 49.70 | 50.07 | 14,048 | +0.14(+0.28%) |
Dec 07, 2021 | 48.30 | 51.79 | 48.30 | 49.93 | 18,360 | +1.62(+3.36%) |
Dec 06, 2021 | 47.60 | 48.78 | 45.32 | 48.31 | 21,782 | +0.58(+1.22%) |
Dec 03, 2021 | 51.10 | 51.79 | 46.30 | 47.73 | 30,880 | -3.42(-6.69%) |
Dec 02, 2021 | 52.50 | 53.19 | 49.15 | 51.15 | 36,782 | -1.35(-2.57%) |
Dec 01, 2021 | 55.45 | 57.27 | 51.66 | 52.50 | 57,165 | -4.90(-8.54%) |
Nov 30, 2021 | 53.90 | 58.77 | 53.90 | 57.40 | 34,078 | +2.79(+5.11%) |
Nov 29, 2021 | 57.39 | 57.40 | 52.50 | 54.61 | 35,203 | -2.37(-4.15%) |
Nov 26, 2021 | 56.64 | 58.45 | 54.84 | 56.97 | 35,095 | -0.31(-0.55%) |
Nov 24, 2021 | 56.00 | 58.07 | 53.90 | 57.29 | 24,518 | +0.81(+1.44%) |
Nov 23, 2021 | 53.20 | 59.50 | 53.20 | 56.48 | 70,623 | -5.15(-8.35%) |
Nov 22, 2021 | 63.70 | 66.14 | 61.61 | 61.62 | 47,131 | -1.24(-1.97%) |
Nov 19, 2021 | 62.91 | 63.35 | 60.20 | 62.86 | 36,969 | -0.49(-0.77%) |
Nov 18, 2021 | 67.20 | 63.35 | 62.77 | 63.35 | 71,437 | -3.50(-5.24%) |
Nov 17, 2021 | 74.20 | 74.90 | 66.42 | 66.85 | 101,799 | -7.35(-9.91%) |
Nov 16, 2021 | 68.60 | 75.59 | 68.04 | 74.20 | 74,048 | +4.71(+6.78%) |
Nov 15, 2021 | 70.00 | 70.70 | 68.60 | 69.49 | 25,765 | -0.51(-0.73%) |
Nov 12, 2021 | 70.70 | 70.70 | 69.29 | 70.00 | 25,732 | -0.70(-0.99%) |
Nov 11, 2021 | 70.70 | 70.77 | 69.31 | 70.70 | 35,866 | -1.40(-1.94%) |
Nov 10, 2021 | 71.40 | 72.10 | 40,805 | +0.00(+0.00%) | ||
Nov 09, 2021 | 72.10 | 72.80 | 72.10 | 72.10 | 31,119 | +0.00(+0.00%) |
Nov 08, 2021 | 72.80 | 72.80 | 72.10 | 72.10 | 33,234 | -0.70(-0.96%) |
Nov 05, 2021 | 72.10 | 73.50 | 72.10 | 72.80 | 39,423 | -0.70(-0.95%) |
Nov 04, 2021 | 74.20 | 74.90 | 72.10 | 73.50 | 33,468 | -0.70(-0.94%) |
Nov 03, 2021 | 74.90 | 76.30 | 72.80 | 74.20 | 45,812 | -1.40(-1.85%) |
Nov 02, 2021 | 72.80 | 76.30 | 72.80 | 75.60 | 52,827 | +1.40(+1.89%) |