Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.84 | 43.47 | 43.25 | 422,308 | +4.84(+12.60%) | |
Jan 28, 2022 | 35.35 | 38.42 | 34.58 | 38.41 | 290,318 | +2.85(+8.01%) |
Jan 27, 2022 | 36.70 | 38.35 | 35.13 | 35.56 | 393,942 | -0.71(-1.96%) |
Jan 26, 2022 | 36.02 | 38.70 | 34.91 | 36.27 | 490,118 | +1.30(+3.72%) |
Jan 25, 2022 | 35.31 | 36.49 | 34.11 | 34.97 | 307,005 | -0.47(-1.33%) |
Jan 24, 2022 | 32.55 | 35.76 | 31.46 | 35.44 | 361,229 | +1.84(+5.48%) |
Jan 21, 2022 | 33.32 | 35.11 | 33.01 | 33.60 | 293,420 | -0.28(-0.83%) |
Jan 20, 2022 | 33.85 | 36.05 | 33.72 | 33.88 | 295,623 | +0.71(+2.14%) |
Jan 19, 2022 | 33.99 | 35.34 | 32.96 | 33.17 | 246,407 | -0.49(-1.46%) |
Jan 18, 2022 | 35.73 | 36.18 | 33.35 | 33.66 | 261,209 | -3.03(-8.26%) |
Jan 14, 2022 | 36.69 | 0 | -0.27(-0.73%) | |||
Jan 13, 2022 | 38.76 | 38.76 | 36.17 | 36.96 | 135,868 | -1.68(-4.35%) |
Jan 12, 2022 | 40.37 | 40.99 | 38.47 | 38.64 | 182,620 | -1.68(-4.17%) |
Jan 11, 2022 | 40.23 | 40.62 | 38.20 | 40.32 | 290,418 | +0.09(+0.22%) |
Jan 10, 2022 | 39.43 | 40.25 | 37.36 | 40.23 | 195,595 | +1.14(+2.92%) |
Jan 07, 2022 | 39.48 | 40.86 | 38.99 | 39.09 | 163,838 | -0.54(-1.36%) |
Jan 06, 2022 | 40.81 | 41.67 | 38.21 | 39.63 | 216,188 | -0.81(-2.00%) |
Jan 05, 2022 | 42.51 | 44.30 | 40.26 | 40.44 | 223,068 | -3.56(-8.09%) |
Jan 04, 2022 | 45.67 | 45.69 | 42.59 | 44.00 | 310,659 | -1.63(-3.57%) |
Jan 03, 2022 | 42.29 | 46.00 | 42.14 | 45.63 | 309,147 | +2.76(+6.44%) |
Dec 31, 2021 | 43.60 | 44.85 | 42.62 | 42.87 | 126,256 | -0.95(-2.17%) |
Dec 30, 2021 | 41.43 | 44.67 | 41.18 | 43.82 | 188,854 | +2.68(+6.51%) |
Dec 29, 2021 | 40.75 | 41.26 | 39.63 | 41.14 | 126,508 | -0.06(-0.15%) |
Dec 28, 2021 | 41.81 | 42.49 | 41.04 | 41.20 | 92,449 | -0.39(-0.94%) |
Dec 27, 2021 | 42.09 | 42.57 | 41.12 | 41.59 | 178,082 | -0.99(-2.33%) |
Dec 23, 2021 | 42.27 | 42.85 | 41.55 | 42.58 | 120,004 | +0.13(+0.31%) |
Dec 22, 2021 | 42.56 | 43.61 | 41.83 | 42.45 | 153,979 | -0.37(-0.86%) |
Dec 21, 2021 | 41.50 | 43.11 | 40.85 | 42.82 | 181,705 | +1.80(+4.39%) |
Dec 20, 2021 | 40.81 | 42.37 | 40.21 | 41.02 | 257,567 | -1.26(-2.98%) |
Dec 17, 2021 | 39.35 | 42.62 | 37.99 | 42.28 | 376,777 | +3.22(+8.24%) |
Dec 16, 2021 | 42.09 | 42.20 | 38.67 | 39.06 | 293,254 | -2.25(-5.45%) |
Dec 15, 2021 | 39.67 | 41.53 | 38.01 | 41.31 | 205,373 | +1.70(+4.29%) |
Dec 14, 2021 | 39.61 | 40.64 | 38.95 | 39.61 | 148,572 | -0.81(-2.00%) |
Dec 13, 2021 | 40.00 | 41.29 | 39.57 | 40.42 | 207,924 | -0.10(-0.25%) |
Dec 10, 2021 | 42.64 | 42.67 | 40.13 | 40.52 | 147,215 | -1.51(-3.59%) |
Dec 09, 2021 | 45.23 | 45.35 | 41.71 | 42.03 | 188,490 | -3.73(-8.15%) |
Dec 08, 2021 | 43.97 | 46.92 | 42.30 | 45.76 | 257,514 | +2.24(+5.15%) |
Dec 07, 2021 | 40.81 | 44.50 | 40.80 | 43.52 | 307,579 | +3.58(+8.96%) |
Dec 06, 2021 | 41.47 | 42.72 | 39.40 | 39.94 | 312,911 | -1.49(-3.60%) |
Dec 03, 2021 | 42.20 | 42.58 | 40.23 | 41.43 | 645,257 | -0.49(-1.17%) |
Dec 02, 2021 | 39.46 | 42.06 | 39.46 | 41.92 | 627,468 | +2.40(+6.07%) |
Dec 01, 2021 | 42.30 | 42.79 | 39.34 | 39.52 | 295,509 | -1.81(-4.38%) |
Nov 30, 2021 | 40.79 | 42.01 | 40.70 | 41.33 | 368,018 | -0.02(-0.05%) |
Nov 29, 2021 | 44.16 | 44.93 | 40.90 | 41.35 | 222,336 | -1.77(-4.10%) |
Nov 26, 2021 | 43.91 | 45.34 | 42.50 | 43.12 | 114,494 | -1.74(-3.88%) |
Nov 24, 2021 | 44.00 | 45.39 | 43.32 | 44.86 | 347,197 | +0.36(+0.81%) |
Nov 23, 2021 | 44.97 | 45.33 | 42.78 | 44.50 | 284,366 | -0.64(-1.42%) |
Nov 22, 2021 | 47.55 | 47.55 | 43.80 | 45.14 | 408,951 | -2.36(-4.97%) |
Nov 19, 2021 | 49.08 | 50.24 | 47.28 | 47.50 | 400,539 | -1.81(-3.67%) |
Nov 18, 2021 | 52.40 | 49.49 | 48.21 | 49.31 | 307,538 | -3.09(-5.90%) |
Nov 17, 2021 | 54.09 | 54.09 | 52.05 | 52.40 | 192,510 | -1.87(-3.45%) |
Nov 16, 2021 | 52.50 | 54.62 | 52.00 | 54.27 | 191,574 | +1.87(+3.57%) |
Nov 15, 2021 | 51.59 | 53.25 | 51.03 | 52.40 | 252,457 | +0.72(+1.39%) |
Nov 12, 2021 | 53.34 | 53.79 | 51.30 | 51.68 | 143,363 | -1.12(-2.12%) |
Nov 11, 2021 | 53.80 | 54.42 | 52.13 | 52.80 | 232,841 | -0.16(-0.30%) |
Nov 10, 2021 | 54.74 | 52.82 | 52.96 | 262,694 | -2.28(-4.13%) | |
Nov 09, 2021 | 61.52 | 61.52 | 54.50 | 55.24 | 423,732 | -6.27(-10.19%) |
Nov 08, 2021 | 60.00 | 62.45 | 59.97 | 61.51 | 223,933 | +1.96(+3.29%) |
Nov 05, 2021 | 60.74 | 60.74 | 57.94 | 59.55 | 269,656 | -0.38(-0.63%) |
Nov 04, 2021 | 62.22 | 62.82 | 59.55 | 59.93 | 182,024 | -2.15(-3.46%) |
Nov 03, 2021 | 62.44 | 63.59 | 61.42 | 62.08 | 120,771 | -0.71(-1.13%) |
Nov 02, 2021 | 65.27 | 65.72 | 61.83 | 62.79 | 132,760 | -2.32(-3.56%) |