Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.80 | 38.00 | 35.20 | 37.00 | 3,793 | +1.60(+4.52%) |
Jan 28, 2022 | 33.20 | 35.80 | 32.20 | 35.40 | 2,048 | +1.20(+3.51%) |
Jan 27, 2022 | 36.80 | 38.60 | 33.80 | 34.20 | 2,554 | -2.60(-7.07%) |
Jan 26, 2022 | 38.00 | 39.80 | 36.40 | 36.80 | 3,412 | -1.20(-3.16%) |
Jan 25, 2022 | 38.00 | 38.80 | 37.00 | 38.00 | 4,305 | +2.40(+6.74%) |
Jan 24, 2022 | 35.20 | 36.67 | 33.40 | 35.60 | 5,833 | -1.60(-4.30%) |
Jan 21, 2022 | 37.60 | 39.40 | 36.00 | 37.20 | 3,961 | -1.20(-3.12%) |
Jan 20, 2022 | 37.40 | 41.12 | 36.20 | 38.40 | 7,081 | +2.40(+6.67%) |
Jan 19, 2022 | 37.60 | 38.60 | 35.60 | 36.00 | 6,754 | -1.60(-4.26%) |
Jan 18, 2022 | 42.20 | 43.20 | 37.40 | 37.60 | 10,838 | -5.60(-12.96%) |
Jan 14, 2022 | 43.20 | 0 | -1.20(-2.70%) | |||
Jan 13, 2022 | 47.40 | 48.00 | 44.40 | 44.40 | 2,558 | -3.40(-7.11%) |
Jan 12, 2022 | 44.40 | 49.20 | 44.40 | 47.80 | 5,068 | +3.40(+7.66%) |
Jan 11, 2022 | 44.00 | 44.60 | 43.00 | 44.40 | 1,220 | +0.48(+1.09%) |
Jan 10, 2022 | 45.60 | 46.00 | 43.60 | 43.92 | 4,830 | -1.88(-4.10%) |
Jan 07, 2022 | 48.40 | 48.80 | 45.20 | 45.80 | 5,154 | -1.40(-2.97%) |
Jan 06, 2022 | 48.20 | 48.83 | 45.40 | 47.20 | 3,302 | -1.20(-2.48%) |
Jan 05, 2022 | 49.00 | 50.20 | 46.60 | 48.40 | 4,476 | -1.60(-3.20%) |
Jan 04, 2022 | 50.40 | 52.00 | 48.40 | 50.00 | 3,509 | +0.00(+0.00%) |
Jan 03, 2022 | 48.80 | 50.00 | 48.40 | 50.00 | 7,290 | +2.20(+4.60%) |
Dec 31, 2021 | 46.80 | 49.60 | 46.80 | 47.80 | 6,506 | +0.80(+1.70%) |
Dec 30, 2021 | 45.40 | 48.60 | 45.40 | 47.00 | 7,970 | +1.00(+2.17%) |
Dec 29, 2021 | 46.00 | 47.00 | 45.20 | 46.00 | 6,872 | -0.40(-0.86%) |
Dec 28, 2021 | 46.20 | 47.00 | 45.00 | 46.40 | 7,541 | -0.40(-0.85%) |
Dec 27, 2021 | 47.20 | 47.70 | 45.20 | 46.80 | 8,573 | -0.80(-1.68%) |
Dec 23, 2021 | 48.60 | 49.00 | 47.20 | 47.60 | 4,690 | -1.00(-2.06%) |
Dec 22, 2021 | 48.80 | 50.00 | 47.70 | 48.60 | 2,578 | -0.20(-0.41%) |
Dec 21, 2021 | 47.80 | 51.96 | 47.80 | 48.80 | 9,847 | -0.20(-0.41%) |
Dec 20, 2021 | 50.40 | 51.90 | 48.40 | 49.00 | 6,054 | -2.00(-3.92%) |
Dec 17, 2021 | 52.40 | 53.10 | 50.45 | 51.00 | 3,993 | -0.20(-0.39%) |
Dec 16, 2021 | 51.80 | 54.80 | 50.20 | 51.20 | 3,014 | -0.60(-1.16%) |
Dec 15, 2021 | 50.00 | 53.24 | 48.02 | 51.80 | 4,424 | +1.80(+3.60%) |
Dec 14, 2021 | 52.00 | 53.38 | 49.40 | 50.00 | 5,690 | -0.80(-1.57%) |
Dec 13, 2021 | 53.00 | 53.78 | 50.43 | 50.80 | 4,004 | -2.20(-4.15%) |
Dec 10, 2021 | 54.00 | 55.00 | 52.20 | 53.00 | 7,910 | -0.80(-1.49%) |
Dec 09, 2021 | 54.40 | 55.60 | 53.40 | 53.80 | 4,893 | -1.00(-1.82%) |
Dec 08, 2021 | 54.60 | 55.80 | 52.59 | 54.80 | 6,712 | +0.60(+1.11%) |
Dec 07, 2021 | 50.60 | 55.58 | 50.60 | 54.20 | 17,390 | +3.80(+7.54%) |
Dec 06, 2021 | 49.60 | 53.40 | 46.80 | 50.40 | 11,556 | +1.20(+2.44%) |
Dec 03, 2021 | 53.00 | 54.20 | 48.60 | 49.20 | 5,844 | -3.00(-5.75%) |
Dec 02, 2021 | 49.60 | 52.80 | 49.60 | 52.20 | 7,928 | +1.80(+3.57%) |
Dec 01, 2021 | 53.00 | 56.60 | 49.80 | 50.40 | 13,616 | -1.60(-3.08%) |
Nov 30, 2021 | 53.20 | 55.20 | 50.80 | 52.00 | 19,730 | -1.80(-3.35%) |
Nov 29, 2021 | 58.00 | 61.03 | 52.80 | 53.80 | 18,865 | -3.40(-5.94%) |
Nov 26, 2021 | 61.20 | 61.99 | 56.00 | 57.20 | 8,956 | -4.60(-7.44%) |
Nov 24, 2021 | 62.80 | 64.60 | 61.40 | 61.80 | 11,860 | -1.50(-2.37%) |
Nov 23, 2021 | 67.40 | 68.57 | 60.20 | 63.30 | 17,766 | -4.90(-7.18%) |
Nov 22, 2021 | 69.40 | 69.40 | 64.80 | 68.20 | 11,287 | -1.20(-1.73%) |
Nov 19, 2021 | 72.00 | 73.79 | 68.20 | 69.40 | 7,550 | -2.00(-2.80%) |
Nov 18, 2021 | 70.00 | 72.00 | 67.20 | 71.40 | 8,992 | +1.20(+1.71%) |
Nov 17, 2021 | 68.00 | 70.80 | 67.80 | 70.20 | 7,160 | +2.60(+3.85%) |
Nov 16, 2021 | 70.40 | 71.20 | 67.00 | 67.60 | 10,555 | -3.80(-5.32%) |
Nov 15, 2021 | 72.60 | 74.00 | 70.60 | 71.40 | 5,218 | -1.40(-1.92%) |
Nov 12, 2021 | 72.60 | 74.00 | 70.00 | 72.80 | 7,782 | +0.20(+0.28%) |
Nov 11, 2021 | 73.40 | 76.33 | 68.00 | 72.60 | 20,125 | -1.00(-1.36%) |
Nov 10, 2021 | 76.40 | 73.60 | 15,976 | -1.60(-2.13%) | ||
Nov 09, 2021 | 74.40 | 77.00 | 70.60 | 75.20 | 16,277 | +0.40(+0.53%) |
Nov 08, 2021 | 78.80 | 80.65 | 74.20 | 74.80 | 9,671 | -2.80(-3.61%) |
Nov 05, 2021 | 80.00 | 81.50 | 77.60 | 77.60 | 5,060 | -2.20(-2.76%) |
Nov 04, 2021 | 82.20 | 84.00 | 79.00 | 79.80 | 4,245 | -3.00(-3.62%) |
Nov 03, 2021 | 81.20 | 83.87 | 81.20 | 82.80 | 2,626 | +1.40(+1.72%) |
Nov 02, 2021 | 84.00 | 85.60 | 79.80 | 81.40 | 4,671 | -2.20(-2.63%) |