Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.50 | 32.17 | 34,900 | +1.19(+3.85%) | ||
Jan 28, 2022 | 30.01 | 33.00 | 30.01 | 30.98 | 7,360 | +0.08(+0.24%) |
Jan 27, 2022 | 30.75 | 33.75 | 30.00 | 30.90 | 12,551 | +0.20(+0.64%) |
Jan 26, 2022 | 32.25 | 34.49 | 29.32 | 30.70 | 8,782 | -1.91(-5.86%) |
Jan 25, 2022 | 31.51 | 33.75 | 31.51 | 32.62 | 8,471 | +1.30(+4.17%) |
Jan 24, 2022 | 33.33 | 33.75 | 30.00 | 31.31 | 26,065 | -2.06(-6.18%) |
Jan 21, 2022 | 35.25 | 35.99 | 33.33 | 33.38 | 19,231 | -3.80(-10.23%) |
Jan 20, 2022 | 36.75 | 38.25 | 36.28 | 37.18 | 6,641 | +0.43(+1.16%) |
Jan 19, 2022 | 35.62 | 37.56 | 35.25 | 36.75 | 6,938 | -0.81(-2.16%) |
Jan 18, 2022 | 38.25 | 38.33 | 34.98 | 37.56 | 23,265 | -0.77(-2.02%) |
Jan 14, 2022 | 38.33 | 0 | -0.34(-0.87%) | |||
Jan 13, 2022 | 39.00 | 40.52 | 38.48 | 38.67 | 3,779 | -0.64(-1.62%) |
Jan 12, 2022 | 40.50 | 41.10 | 39.05 | 39.31 | 5,557 | -0.75(-1.87%) |
Jan 11, 2022 | 39.00 | 41.25 | 38.02 | 40.06 | 6,745 | +0.76(+1.93%) |
Jan 10, 2022 | 39.00 | 39.75 | 36.75 | 39.30 | 12,663 | -0.49(-1.23%) |
Jan 07, 2022 | 41.25 | 41.66 | 39.66 | 39.79 | 5,620 | -0.80(-1.98%) |
Jan 06, 2022 | 42.38 | 42.38 | 39.00 | 40.59 | 13,761 | -2.31(-5.38%) |
Jan 05, 2022 | 43.50 | 46.49 | 42.85 | 42.90 | 11,261 | -1.25(-2.82%) |
Jan 04, 2022 | 46.42 | 46.94 | 43.58 | 44.15 | 5,220 | -2.35(-5.06%) |
Jan 03, 2022 | 43.50 | 47.25 | 43.13 | 46.50 | 7,879 | +1.50(+3.33%) |
Dec 31, 2021 | 42.99 | 45.28 | 39.00 | 45.00 | 23,459 | +1.12(+2.56%) |
Dec 30, 2021 | 43.50 | 44.86 | 42.23 | 43.88 | 16,332 | +0.38(+0.86%) |
Dec 29, 2021 | 42.75 | 45.00 | 40.65 | 43.50 | 26,937 | +1.58(+3.76%) |
Dec 28, 2021 | 46.50 | 46.50 | 41.92 | 41.92 | 25,479 | -5.21(-11.04%) |
Dec 27, 2021 | 48.81 | 50.25 | 46.58 | 47.13 | 24,293 | -2.74(-5.50%) |
Dec 23, 2021 | 49.50 | 51.75 | 48.79 | 49.88 | 16,252 | -0.08(-0.15%) |
Dec 22, 2021 | 49.50 | 52.50 | 49.50 | 49.95 | 12,284 | +0.63(+1.28%) |
Dec 21, 2021 | 50.25 | 52.49 | 49.32 | 49.32 | 15,246 | -0.18(-0.36%) |
Dec 20, 2021 | 50.25 | 51.75 | 49.50 | 49.50 | 9,921 | -2.25(-4.35%) |
Dec 17, 2021 | 51.52 | 54.75 | 50.38 | 51.75 | 29,346 | -1.39(-2.61%) |
Dec 16, 2021 | 53.25 | 54.44 | 50.63 | 53.14 | 14,746 | -0.50(-0.94%) |
Dec 15, 2021 | 48.75 | 53.77 | 48.56 | 53.64 | 15,012 | +3.38(+6.73%) |
Dec 14, 2021 | 48.09 | 59.25 | 48.09 | 50.26 | 36,789 | +0.68(+1.38%) |
Dec 13, 2021 | 56.25 | 56.25 | 49.50 | 49.58 | 13,500 | -3.88(-7.27%) |
Dec 10, 2021 | 52.50 | 54.74 | 50.25 | 53.46 | 12,391 | +1.71(+3.30%) |
Dec 09, 2021 | 50.66 | 54.00 | 50.09 | 51.75 | 17,634 | +1.40(+2.79%) |
Dec 08, 2021 | 47.25 | 51.00 | 46.88 | 50.35 | 8,330 | +2.92(+6.15%) |
Dec 07, 2021 | 45.28 | 48.52 | 45.28 | 47.43 | 13,030 | +1.73(+3.79%) |
Dec 06, 2021 | 43.50 | 46.25 | 42.05 | 45.70 | 20,951 | +1.90(+4.33%) |
Dec 03, 2021 | 47.05 | 47.05 | 43.80 | 43.80 | 17,619 | -3.44(-7.29%) |
Dec 02, 2021 | 46.50 | 48.67 | 45.00 | 47.24 | 14,841 | +0.72(+1.55%) |
Dec 01, 2021 | 48.75 | 50.25 | 46.50 | 46.52 | 16,892 | -4.09(-8.09%) |
Nov 30, 2021 | 50.25 | 51.00 | 46.88 | 50.62 | 27,904 | -0.53(-1.04%) |
Nov 29, 2021 | 56.25 | 56.02 | 51.08 | 51.15 | 27,005 | -5.03(-8.96%) |
Nov 26, 2021 | 53.17 | 56.20 | 52.35 | 56.18 | 8,784 | +1.01(+1.84%) |
Nov 24, 2021 | 51.60 | 55.17 | 51.60 | 55.17 | 13,893 | +2.00(+3.75%) |
Nov 23, 2021 | 50.30 | 54.00 | 50.27 | 53.17 | 12,911 | +1.42(+2.75%) |
Nov 22, 2021 | 55.61 | 56.25 | 49.61 | 51.75 | 39,044 | -3.41(-6.19%) |
Nov 19, 2021 | 57.59 | 59.25 | 54.95 | 55.16 | 16,358 | -2.07(-3.62%) |
Nov 18, 2021 | 60.00 | 60.66 | 57.08 | 57.23 | 17,462 | -3.47(-5.72%) |
Nov 17, 2021 | 61.05 | 62.93 | 60.00 | 60.70 | 11,272 | -1.48(-2.39%) |
Nov 16, 2021 | 63.75 | 64.33 | 60.94 | 62.19 | 16,778 | -2.31(-3.58%) |
Nov 15, 2021 | 66.00 | 66.75 | 62.55 | 64.50 | 21,071 | +0.45(+0.70%) |
Nov 12, 2021 | 61.25 | 64.49 | 61.25 | 64.05 | 12,292 | +3.02(+4.95%) |
Nov 11, 2021 | 60.75 | 61.66 | 60.15 | 61.03 | 9,604 | +0.46(+0.76%) |
Nov 10, 2021 | 60.75 | 60.57 | 18,107 | -1.23(-1.99%) | ||
Nov 09, 2021 | 63.00 | 63.68 | 61.51 | 61.80 | 16,493 | -1.88(-2.96%) |
Nov 08, 2021 | 63.75 | 65.20 | 63.08 | 63.68 | 11,461 | -0.08(-0.12%) |
Nov 05, 2021 | 64.35 | 65.81 | 62.48 | 63.76 | 8,139 | -0.71(-1.11%) |
Nov 04, 2021 | 64.50 | 65.26 | 63.52 | 64.47 | 11,222 | -1.07(-1.64%) |
Nov 03, 2021 | 67.33 | 67.49 | 63.90 | 65.54 | 11,981 | -1.54(-2.29%) |
Nov 02, 2021 | 65.25 | 69.00 | 64.25 | 67.08 | 20,606 | +2.36(+3.65%) |