Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.07 | 51.35 | 51.04 | 1,015,494 | +2.74(+5.68%) | |
Jan 28, 2022 | 48.45 | 48.46 | 46.61 | 48.30 | 1,420,800 | -0.89(-1.82%) |
Jan 27, 2022 | 51.03 | 52.69 | 49.01 | 49.20 | 1,609,274 | -3.73(-7.06%) |
Jan 26, 2022 | 57.05 | 58.39 | 51.45 | 52.93 | 1,827,917 | -5.63(-9.62%) |
Jan 25, 2022 | 55.29 | 59.11 | 54.35 | 58.56 | 1,094,755 | +1.19(+2.07%) |
Jan 24, 2022 | 57.60 | 57.80 | 53.33 | 57.38 | 1,353,760 | -1.94(-3.26%) |
Jan 21, 2022 | 63.17 | 63.53 | 58.59 | 59.31 | 1,093,391 | -3.76(-5.97%) |
Jan 20, 2022 | 65.85 | 66.18 | 62.73 | 63.08 | 1,244,010 | -1.45(-2.25%) |
Jan 19, 2022 | 58.27 | 64.99 | 57.94 | 64.53 | 2,175,208 | +7.90(+13.95%) |
Jan 18, 2022 | 57.34 | 59.12 | 56.05 | 56.63 | 836,686 | -1.23(-2.12%) |
Jan 14, 2022 | 57.85 | 0 | -1.44(-2.43%) | |||
Jan 13, 2022 | 60.61 | 61.46 | 59.22 | 59.29 | 853,147 | -1.87(-3.05%) |
Jan 12, 2022 | 58.95 | 61.28 | 58.34 | 61.16 | 1,169,102 | +2.74(+4.70%) |
Jan 11, 2022 | 55.47 | 58.67 | 54.65 | 58.42 | 1,313,604 | +2.82(+5.07%) |
Jan 10, 2022 | 53.51 | 55.60 | 52.36 | 55.60 | 1,000,766 | +1.10(+2.02%) |
Jan 07, 2022 | 54.01 | 54.97 | 52.81 | 54.50 | 997,861 | +1.09(+2.04%) |
Jan 06, 2022 | 54.97 | 56.10 | 53.28 | 53.41 | 1,621,149 | -4.30(-7.45%) |
Jan 05, 2022 | 61.71 | 63.20 | 57.27 | 57.71 | 1,545,114 | -2.84(-4.69%) |
Jan 04, 2022 | 60.41 | 62.65 | 60.02 | 60.55 | 842,400 | +0.72(+1.20%) |
Jan 03, 2022 | 60.37 | 61.08 | 59.47 | 59.83 | 825,788 | -2.55(-4.09%) |
Dec 31, 2021 | 61.95 | 62.57 | 61.02 | 62.38 | 775,166 | +1.09(+1.78%) |
Dec 30, 2021 | 59.45 | 61.52 | 59.45 | 61.29 | 785,451 | +1.52(+2.54%) |
Dec 29, 2021 | 58.94 | 61.06 | 58.61 | 59.77 | 812,590 | -0.31(-0.52%) |
Dec 28, 2021 | 61.39 | 62.83 | 59.82 | 60.08 | 858,317 | -1.31(-2.14%) |
Dec 27, 2021 | 60.98 | 62.49 | 60.62 | 61.39 | 674,736 | -0.24(-0.39%) |
Dec 23, 2021 | 60.89 | 61.88 | 59.31 | 61.64 | 1,052,538 | +1.09(+1.80%) |
Dec 22, 2021 | 58.69 | 60.72 | 57.27 | 60.55 | 920,413 | +2.42(+4.17%) |
Dec 21, 2021 | 57.85 | 58.58 | 56.60 | 58.13 | 651,571 | +1.67(+2.96%) |
Dec 20, 2021 | 55.98 | 56.62 | 54.35 | 56.45 | 818,442 | -0.01(-0.02%) |
Dec 17, 2021 | 57.87 | 58.86 | 56.12 | 56.46 | 1,013,914 | -0.88(-1.53%) |
Dec 16, 2021 | 54.37 | 57.58 | 54.24 | 57.34 | 1,902,772 | +5.03(+9.61%) |
Dec 15, 2021 | 53.46 | 53.46 | 49.25 | 52.31 | 1,950,962 | -1.60(-2.98%) |
Dec 14, 2021 | 53.87 | 55.94 | 53.57 | 53.91 | 1,068,345 | -2.48(-4.40%) |
Dec 13, 2021 | 57.27 | 58.20 | 55.90 | 56.39 | 646,916 | -0.34(-0.60%) |
Dec 10, 2021 | 58.27 | 58.55 | 56.22 | 56.73 | 678,298 | -0.42(-0.73%) |
Dec 09, 2021 | 59.71 | 59.80 | 56.69 | 57.15 | 950,872 | -3.58(-5.89%) |
Dec 08, 2021 | 59.56 | 61.08 | 59.31 | 60.73 | 526,044 | +0.74(+1.23%) |
Dec 07, 2021 | 58.26 | 60.99 | 58.26 | 59.99 | 821,824 | +1.84(+3.16%) |
Dec 06, 2021 | 56.32 | 58.26 | 55.13 | 58.15 | 999,193 | +1.29(+2.28%) |
Dec 03, 2021 | 56.89 | 57.24 | 54.54 | 56.86 | 928,670 | -0.03(-0.05%) |
Dec 02, 2021 | 58.40 | 58.43 | 54.87 | 56.89 | 1,251,763 | -1.39(-2.39%) |
Dec 01, 2021 | 64.08 | 65.48 | 57.78 | 58.28 | 1,236,265 | -4.86(-7.70%) |
Nov 30, 2021 | 64.30 | 67.47 | 61.45 | 63.14 | 1,593,395 | -1.00(-1.56%) |
Nov 29, 2021 | 63.72 | 64.39 | 62.29 | 64.15 | 635,382 | +0.51(+0.79%) |
Nov 26, 2021 | 67.65 | 67.65 | 61.35 | 63.64 | 1,194,580 | -3.72(-5.52%) |
Nov 24, 2021 | 65.37 | 67.85 | 65.37 | 67.36 | 532,591 | +0.37(+0.55%) |
Nov 23, 2021 | 66.76 | 68.60 | 65.17 | 66.99 | 1,081,063 | -2.92(-4.17%) |
Nov 22, 2021 | 70.03 | 72.18 | 67.72 | 69.90 | 942,904 | -3.35(-4.57%) |
Nov 19, 2021 | 76.22 | 77.37 | 72.96 | 73.25 | 758,273 | -3.39(-4.43%) |
Nov 18, 2021 | 77.36 | 76.75 | 76.18 | 76.64 | 526,714 | -1.20(-1.54%) |
Nov 17, 2021 | 78.01 | 79.95 | 76.97 | 77.84 | 704,439 | +1.08(+1.41%) |
Nov 16, 2021 | 79.28 | 80.48 | 76.16 | 76.76 | 857,159 | -3.00(-3.76%) |
Nov 15, 2021 | 79.53 | 80.24 | 77.70 | 79.76 | 481,169 | -0.24(-0.30%) |
Nov 12, 2021 | 78.78 | 80.73 | 77.26 | 80.00 | 811,525 | +0.79(+0.99%) |
Nov 11, 2021 | 77.81 | 80.07 | 76.85 | 79.21 | 1,225,451 | +4.30(+5.74%) |
Nov 10, 2021 | 76.56 | 74.91 | 1,488,663 | +1.97(+2.71%) | ||
Nov 09, 2021 | 71.54 | 73.49 | 69.56 | 72.94 | 1,111,758 | +1.98(+2.80%) |
Nov 08, 2021 | 71.09 | 71.58 | 69.99 | 70.95 | 876,484 | +1.66(+2.40%) |
Nov 05, 2021 | 66.53 | 69.54 | 65.10 | 69.29 | 1,118,483 | +3.99(+6.11%) |
Nov 04, 2021 | 67.85 | 69.39 | 65.06 | 65.30 | 1,080,708 | -0.63(-0.96%) |
Nov 03, 2021 | 62.30 | 66.59 | 61.75 | 65.94 | 1,312,487 | +1.80(+2.81%) |
Nov 02, 2021 | 65.16 | 65.16 | 62.65 | 64.14 | 1,083,847 | -2.11(-3.19%) |