Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 39.60 | 41.80 | 15,935 | +2.20(+5.56%) | ||
Jan 28, 2022 | 38.60 | 40.20 | 36.80 | 39.60 | 20,273 | +1.40(+3.66%) |
Jan 27, 2022 | 43.40 | 43.80 | 38.20 | 38.20 | 24,475 | -4.00(-9.48%) |
Jan 26, 2022 | 45.00 | 46.20 | 41.80 | 42.20 | 19,390 | -2.60(-5.80%) |
Jan 25, 2022 | 41.80 | 45.60 | 40.40 | 44.80 | 24,681 | +2.80(+6.67%) |
Jan 24, 2022 | 42.40 | 45.00 | 39.39 | 42.00 | 44,478 | -4.00(-8.70%) |
Jan 21, 2022 | 47.20 | 47.80 | 45.55 | 46.00 | 21,030 | -1.80(-3.77%) |
Jan 20, 2022 | 48.00 | 51.40 | 47.20 | 47.80 | 23,008 | -1.20(-2.45%) |
Jan 19, 2022 | 49.20 | 50.60 | 48.00 | 49.00 | 16,661 | -1.00(-2.00%) |
Jan 18, 2022 | 51.20 | 52.00 | 50.00 | 50.00 | 15,635 | -2.80(-5.30%) |
Jan 14, 2022 | 52.80 | 0 | +1.40(+2.72%) | |||
Jan 13, 2022 | 55.20 | 56.20 | 51.00 | 51.40 | 41,821 | -3.80(-6.88%) |
Jan 12, 2022 | 57.60 | 59.00 | 55.00 | 55.20 | 14,924 | -2.20(-3.83%) |
Jan 11, 2022 | 55.20 | 58.20 | 54.80 | 57.40 | 12,309 | +1.60(+2.87%) |
Jan 10, 2022 | 54.60 | 56.30 | 53.00 | 55.80 | 13,525 | +0.00(+0.00%) |
Jan 07, 2022 | 55.40 | 57.58 | 54.60 | 55.80 | 15,744 | +0.40(+0.72%) |
Jan 06, 2022 | 57.60 | 60.00 | 54.20 | 55.40 | 24,226 | -2.40(-4.15%) |
Jan 05, 2022 | 60.80 | 61.65 | 57.00 | 57.80 | 20,012 | -3.60(-5.86%) |
Jan 04, 2022 | 62.80 | 63.50 | 60.20 | 61.40 | 18,493 | -1.80(-2.85%) |
Jan 03, 2022 | 57.40 | 64.20 | 57.20 | 63.20 | 31,356 | +5.80(+10.10%) |
Dec 31, 2021 | 58.40 | 61.00 | 57.20 | 57.40 | 39,899 | -1.40(-2.38%) |
Dec 30, 2021 | 57.40 | 60.40 | 57.40 | 58.80 | 25,289 | +1.20(+2.08%) |
Dec 29, 2021 | 60.00 | 60.00 | 55.76 | 57.60 | 32,217 | -1.80(-3.03%) |
Dec 28, 2021 | 63.80 | 65.00 | 59.00 | 59.40 | 52,883 | -4.80(-7.48%) |
Dec 27, 2021 | 67.00 | 67.40 | 63.00 | 64.20 | 29,674 | -3.20(-4.75%) |
Dec 23, 2021 | 66.60 | 68.80 | 66.00 | 67.40 | 24,524 | +1.40(+2.12%) |
Dec 22, 2021 | 66.80 | 68.40 | 65.40 | 66.00 | 23,170 | -0.80(-1.20%) |
Dec 21, 2021 | 66.00 | 67.60 | 64.80 | 66.80 | 22,410 | +1.60(+2.45%) |
Dec 20, 2021 | 65.00 | 67.20 | 63.60 | 65.20 | 27,127 | -1.20(-1.81%) |
Dec 17, 2021 | 64.00 | 69.30 | 63.40 | 66.40 | 48,573 | +1.20(+1.84%) |
Dec 16, 2021 | 68.40 | 68.80 | 64.20 | 65.20 | 28,265 | -3.60(-5.23%) |
Dec 15, 2021 | 67.80 | 69.80 | 62.80 | 68.80 | 70,309 | +0.80(+1.18%) |
Dec 14, 2021 | 72.80 | 72.80 | 67.40 | 68.00 | 86,215 | -7.60(-10.05%) |
Dec 13, 2021 | 81.80 | 82.20 | 70.10 | 75.60 | 121,344 | -9.20(-10.85%) |
Dec 10, 2021 | 85.60 | 85.92 | 78.63 | 84.80 | 75,643 | +0.60(+0.71%) |
Dec 09, 2021 | 93.60 | 94.00 | 81.20 | 84.20 | 321,061 | +1.80(+2.18%) |
Dec 08, 2021 | 77.40 | 86.30 | 77.00 | 82.40 | 44,086 | +6.00(+7.85%) |
Dec 07, 2021 | 75.40 | 79.00 | 75.20 | 76.40 | 36,627 | +2.20(+2.96%) |
Dec 06, 2021 | 72.40 | 75.60 | 68.40 | 74.20 | 36,627 | +0.40(+0.54%) |
Dec 03, 2021 | 78.60 | 78.60 | 72.60 | 73.80 | 31,975 | -4.20(-5.38%) |
Dec 02, 2021 | 76.40 | 78.80 | 73.20 | 78.00 | 32,054 | +1.60(+2.09%) |
Dec 01, 2021 | 80.40 | 82.80 | 76.00 | 76.40 | 28,932 | -4.40(-5.45%) |
Nov 30, 2021 | 80.00 | 81.40 | 79.81 | 80.80 | 25,059 | +0.60(+0.75%) |
Nov 29, 2021 | 82.40 | 84.00 | 79.80 | 80.20 | 20,944 | -2.80(-3.37%) |
Nov 26, 2021 | 82.60 | 85.60 | 81.40 | 83.00 | 11,640 | -3.00(-3.49%) |
Nov 24, 2021 | 81.40 | 86.50 | 80.87 | 86.00 | 18,727 | +4.00(+4.88%) |
Nov 23, 2021 | 81.00 | 83.00 | 78.20 | 82.00 | 34,304 | +1.60(+1.99%) |
Nov 22, 2021 | 88.10 | 88.60 | 79.40 | 80.40 | 54,591 | -7.20(-8.22%) |
Nov 19, 2021 | 85.20 | 89.20 | 85.00 | 87.60 | 23,305 | +2.60(+3.06%) |
Nov 18, 2021 | 90.00 | 86.00 | 84.80 | 85.00 | 44,879 | -4.40(-4.92%) |
Nov 17, 2021 | 92.60 | 92.80 | 88.40 | 89.40 | 37,340 | -4.00(-4.28%) |
Nov 16, 2021 | 95.60 | 95.60 | 89.40 | 93.40 | 67,396 | -3.00(-3.11%) |
Nov 15, 2021 | 98.60 | 98.60 | 95.60 | 96.40 | 21,707 | -1.80(-1.83%) |
Nov 12, 2021 | 97.80 | 98.80 | 95.60 | 98.20 | 40,539 | +0.00(+0.00%) |
Nov 11, 2021 | 99.60 | 100.00 | 96.40 | 98.20 | 33,859 | -0.20(-0.20%) |
Nov 10, 2021 | 101.00 | 98.40 | 98.40 | 33,519 | -2.60(-2.57%) | |
Nov 09, 2021 | 101.40 | 105.60 | 99.40 | 101.00 | 49,187 | +0.20(+0.20%) |
Nov 08, 2021 | 101.40 | 103.40 | 99.60 | 100.80 | 28,492 | +0.00(+0.00%) |
Nov 05, 2021 | 103.40 | 104.80 | 99.60 | 100.80 | 40,141 | -1.60(-1.56%) |
Nov 04, 2021 | 104.00 | 109.20 | 101.60 | 102.40 | 60,877 | -3.20(-3.03%) |
Nov 03, 2021 | 102.80 | 108.40 | 99.80 | 105.60 | 84,819 | +3.20(+3.12%) |
Nov 02, 2021 | 100.00 | 102.60 | 98.20 | 102.40 | 30,478 | +1.60(+1.59%) |