Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.41 | 45.00 | 41.80 | 44.65 | 31,460 | +4.35(+10.79%) |
Jan 28, 2022 | 39.25 | 40.95 | 37.70 | 40.30 | 47,118 | +1.99(+5.19%) |
Jan 27, 2022 | 39.31 | 40.74 | 38.31 | 38.31 | 46,780 | -2.69(-6.56%) |
Jan 26, 2022 | 43.13 | 44.25 | 40.31 | 41.00 | 82,783 | -0.80(-1.91%) |
Jan 25, 2022 | 42.25 | 43.14 | 39.76 | 41.80 | 46,897 | -0.65(-1.53%) |
Jan 24, 2022 | 41.05 | 42.56 | 36.53 | 42.45 | 130,368 | -0.32(-0.75%) |
Jan 21, 2022 | 46.01 | 46.40 | 42.77 | 42.77 | 126,332 | -4.03(-8.61%) |
Jan 20, 2022 | 47.68 | 50.06 | 46.52 | 46.80 | 142,406 | -0.74(-1.56%) |
Jan 19, 2022 | 48.64 | 49.50 | 47.39 | 47.54 | 157,812 | -1.15(-2.36%) |
Jan 18, 2022 | 47.80 | 50.80 | 47.80 | 48.69 | 148,329 | -0.74(-1.50%) |
Jan 14, 2022 | 49.43 | 0 | -1.52(-2.98%) | |||
Jan 13, 2022 | 56.83 | 56.83 | 50.86 | 50.95 | 144,626 | -3.18(-5.87%) |
Jan 12, 2022 | 56.45 | 56.45 | 54.09 | 54.13 | 547,307 | -1.37(-2.47%) |
Jan 11, 2022 | 52.73 | 57.63 | 52.73 | 55.50 | 144,372 | +2.02(+3.78%) |
Jan 10, 2022 | 51.40 | 53.60 | 49.45 | 53.48 | 69,054 | +1.21(+2.31%) |
Jan 07, 2022 | 53.00 | 54.72 | 52.27 | 52.27 | 27,656 | -1.33(-2.49%) |
Jan 06, 2022 | 52.52 | 54.77 | 50.98 | 53.60 | 114,721 | -0.15(-0.27%) |
Jan 05, 2022 | 57.18 | 57.86 | 53.34 | 53.75 | 75,838 | -4.75(-8.12%) |
Jan 04, 2022 | 59.49 | 59.50 | 56.36 | 58.50 | 122,854 | -2.34(-3.85%) |
Jan 03, 2022 | 60.00 | 61.33 | 59.52 | 60.84 | 61,620 | +0.94(+1.57%) |
Dec 31, 2021 | 58.34 | 61.50 | 58.34 | 59.90 | 24,994 | -1.49(-2.43%) |
Dec 30, 2021 | 60.75 | 62.95 | 59.11 | 61.39 | 39,152 | +0.69(+1.14%) |
Dec 29, 2021 | 61.00 | 62.36 | 59.30 | 60.70 | 40,899 | -0.10(-0.16%) |
Dec 28, 2021 | 61.94 | 62.89 | 60.70 | 60.80 | 23,323 | -2.19(-3.48%) |
Dec 27, 2021 | 62.43 | 63.04 | 62.36 | 62.99 | 14,883 | +0.74(+1.19%) |
Dec 23, 2021 | 60.97 | 62.25 | 60.97 | 62.25 | 13,909 | +0.82(+1.33%) |
Dec 22, 2021 | 61.79 | 62.99 | 60.93 | 61.43 | 34,546 | -1.47(-2.34%) |
Dec 21, 2021 | 59.35 | 63.20 | 58.70 | 62.90 | 143,503 | +4.70(+8.08%) |
Dec 20, 2021 | 59.73 | 59.90 | 57.91 | 58.20 | 47,778 | -2.79(-4.57%) |
Dec 17, 2021 | 58.81 | 62.05 | 58.21 | 60.99 | 147,220 | -0.47(-0.77%) |
Dec 16, 2021 | 63.74 | 64.70 | 60.56 | 61.46 | 186,188 | -2.73(-4.25%) |
Dec 15, 2021 | 62.00 | 64.30 | 60.48 | 64.19 | 138,701 | +1.31(+2.08%) |
Dec 14, 2021 | 63.69 | 65.14 | 62.29 | 62.88 | 186,139 | -1.94(-2.99%) |
Dec 13, 2021 | 67.20 | 67.20 | 63.79 | 64.82 | 35,925 | -2.39(-3.56%) |
Dec 10, 2021 | 68.07 | 69.13 | 66.38 | 67.21 | 19,946 | -1.95(-2.82%) |
Dec 09, 2021 | 69.78 | 71.67 | 68.85 | 69.16 | 27,204 | -2.72(-3.78%) |
Dec 08, 2021 | 69.53 | 71.90 | 69.03 | 71.88 | 83,346 | +1.93(+2.76%) |
Dec 07, 2021 | 68.57 | 71.13 | 68.57 | 69.95 | 93,627 | +3.91(+5.92%) |
Dec 06, 2021 | 63.14 | 66.30 | 63.14 | 66.04 | 78,812 | -0.61(-0.92%) |
Dec 03, 2021 | 68.29 | 70.37 | 64.32 | 66.65 | 60,933 | -4.08(-5.77%) |
Dec 02, 2021 | 72.00 | 77.06 | 69.00 | 70.73 | 184,357 | -1.95(-2.68%) |
Dec 01, 2021 | 77.48 | 77.86 | 72.35 | 72.68 | 143,121 | -4.80(-6.20%) |
Nov 30, 2021 | 79.65 | 80.00 | 76.09 | 77.48 | 144,916 | -1.72(-2.17%) |
Nov 29, 2021 | 79.08 | 79.96 | 77.50 | 79.20 | 68,572 | +1.06(+1.36%) |
Nov 26, 2021 | 78.61 | 79.01 | 75.15 | 78.14 | 31,562 | -1.14(-1.44%) |
Nov 24, 2021 | 77.24 | 79.94 | 76.22 | 79.28 | 75,570 | +2.34(+3.04%) |
Nov 23, 2021 | 76.26 | 78.58 | 76.00 | 76.94 | 33,339 | -1.85(-2.35%) |
Nov 22, 2021 | 81.46 | 81.46 | 76.01 | 78.79 | 233,728 | -4.54(-5.45%) |
Nov 19, 2021 | 83.58 | 85.61 | 83.00 | 83.33 | 10,421 | -1.62(-1.91%) |
Nov 18, 2021 | 86.68 | 85.45 | 84.75 | 84.95 | 38,180 | -0.80(-0.93%) |
Nov 17, 2021 | 88.16 | 88.59 | 84.90 | 85.75 | 72,979 | -2.15(-2.45%) |
Nov 16, 2021 | 86.49 | 88.08 | 85.77 | 87.90 | 128,656 | +1.58(+1.83%) |
Nov 15, 2021 | 85.87 | 87.80 | 85.62 | 86.32 | 40,912 | +2.21(+2.63%) |
Nov 12, 2021 | 84.50 | 85.11 | 83.95 | 84.11 | 64,751 | +0.28(+0.33%) |
Nov 11, 2021 | 85.00 | 85.00 | 83.60 | 83.83 | 77,958 | -0.17(-0.20%) |
Nov 10, 2021 | 85.40 | 84.00 | 161,282 | -1.03(-1.21%) | ||
Nov 09, 2021 | 87.57 | 87.88 | 84.55 | 85.03 | 177,603 | -1.17(-1.36%) |
Nov 08, 2021 | 86.25 | 87.98 | 85.84 | 86.20 | 46,533 | -0.78(-0.90%) |
Nov 05, 2021 | 90.10 | 92.94 | 86.89 | 86.98 | 123,440 | -2.91(-3.24%) |
Nov 04, 2021 | 91.30 | 91.43 | 88.82 | 89.89 | 253,735 | -1.21(-1.33%) |
Nov 03, 2021 | 90.40 | 91.30 | 89.65 | 91.10 | 597,902 | +0.94(+1.04%) |
Nov 02, 2021 | 91.63 | 92.74 | 89.80 | 90.16 | 335,197 | -2.28(-2.47%) |