Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.64 | 41.83 | 41.77 | 831,569 | +4.25(+11.33%) | |
Jan 28, 2022 | 36.32 | 37.63 | 34.97 | 37.52 | 608,367 | +1.17(+3.22%) |
Jan 27, 2022 | 39.97 | 40.60 | 36.13 | 36.35 | 736,721 | -2.93(-7.46%) |
Jan 26, 2022 | 44.20 | 44.83 | 38.92 | 39.28 | 625,349 | -3.45(-8.07%) |
Jan 25, 2022 | 43.38 | 43.97 | 42.08 | 42.73 | 610,147 | -1.67(-3.76%) |
Jan 24, 2022 | 40.41 | 44.70 | 38.72 | 44.40 | 885,056 | +2.63(+6.30%) |
Jan 21, 2022 | 42.54 | 43.71 | 41.09 | 41.77 | 780,700 | -1.37(-3.18%) |
Jan 20, 2022 | 43.34 | 45.02 | 42.74 | 43.14 | 522,499 | +0.33(+0.77%) |
Jan 19, 2022 | 45.90 | 46.18 | 42.40 | 42.81 | 540,701 | -0.78(-1.79%) |
Jan 18, 2022 | 44.40 | 45.97 | 43.35 | 43.59 | 383,354 | -1.91(-4.20%) |
Jan 14, 2022 | 45.50 | 0 | -0.28(-0.61%) | |||
Jan 13, 2022 | 47.46 | 47.82 | 45.73 | 45.78 | 720,774 | -1.42(-3.01%) |
Jan 12, 2022 | 47.77 | 48.64 | 46.59 | 47.20 | 421,960 | -0.02(-0.04%) |
Jan 11, 2022 | 48.15 | 49.01 | 46.55 | 47.22 | 534,842 | -1.26(-2.60%) |
Jan 10, 2022 | 44.54 | 48.75 | 43.51 | 48.48 | 703,545 | +3.28(+7.26%) |
Jan 07, 2022 | 48.64 | 49.12 | 45.09 | 45.20 | 933,210 | -3.67(-7.51%) |
Jan 06, 2022 | 48.30 | 49.80 | 46.69 | 48.87 | 408,667 | +0.36(+0.74%) |
Jan 05, 2022 | 52.61 | 53.00 | 48.50 | 48.51 | 720,978 | -4.47(-8.44%) |
Jan 04, 2022 | 56.59 | 56.59 | 49.81 | 52.98 | 976,315 | -3.74(-6.59%) |
Jan 03, 2022 | 59.57 | 59.71 | 56.38 | 56.72 | 381,382 | -2.45(-4.14%) |
Dec 31, 2021 | 58.72 | 60.35 | 58.72 | 59.17 | 139,086 | +0.29(+0.49%) |
Dec 30, 2021 | 58.09 | 60.36 | 58.09 | 58.88 | 216,115 | +0.77(+1.33%) |
Dec 29, 2021 | 58.23 | 58.80 | 57.07 | 58.11 | 159,744 | +0.34(+0.59%) |
Dec 28, 2021 | 58.97 | 59.56 | 57.29 | 57.77 | 145,185 | -1.12(-1.90%) |
Dec 27, 2021 | 59.71 | 60.00 | 58.59 | 58.89 | 151,685 | -0.61(-1.03%) |
Dec 23, 2021 | 59.41 | 60.23 | 58.00 | 59.50 | 289,587 | +0.35(+0.59%) |
Dec 22, 2021 | 58.00 | 59.35 | 57.41 | 59.15 | 305,195 | +1.12(+1.93%) |
Dec 21, 2021 | 55.92 | 59.32 | 55.23 | 58.03 | 613,251 | +2.93(+5.32%) |
Dec 20, 2021 | 55.70 | 57.17 | 54.00 | 55.10 | 619,365 | -1.57(-2.77%) |
Dec 17, 2021 | 56.08 | 57.84 | 55.00 | 56.67 | 990,419 | -0.26(-0.46%) |
Dec 16, 2021 | 63.57 | 63.62 | 56.87 | 56.93 | 905,458 | -6.28(-9.94%) |
Dec 15, 2021 | 61.51 | 64.16 | 60.26 | 63.21 | 650,374 | +1.74(+2.83%) |
Dec 14, 2021 | 61.47 | 65.41 | 59.40 | 61.47 | 603,149 | -4.27(-6.50%) |
Dec 13, 2021 | 64.78 | 67.28 | 64.55 | 65.74 | 307,694 | +0.82(+1.26%) |
Dec 10, 2021 | 66.12 | 67.88 | 64.36 | 64.92 | 430,194 | -1.26(-1.90%) |
Dec 09, 2021 | 69.59 | 70.90 | 65.92 | 66.18 | 342,112 | -3.58(-5.13%) |
Dec 08, 2021 | 68.74 | 70.21 | 67.33 | 69.76 | 379,892 | +1.01(+1.47%) |
Dec 07, 2021 | 66.99 | 70.68 | 66.61 | 68.75 | 455,958 | +3.49(+5.35%) |
Dec 06, 2021 | 63.88 | 65.65 | 61.98 | 65.26 | 446,145 | +1.91(+3.01%) |
Dec 03, 2021 | 63.83 | 64.00 | 61.06 | 63.35 | 612,581 | -0.51(-0.80%) |
Dec 02, 2021 | 62.25 | 63.89 | 61.52 | 63.86 | 345,583 | +1.63(+2.62%) |
Dec 01, 2021 | 67.68 | 67.68 | 61.99 | 62.23 | 489,578 | -4.21(-6.34%) |
Nov 30, 2021 | 65.58 | 66.62 | 64.43 | 66.44 | 449,271 | +0.54(+0.82%) |
Nov 29, 2021 | 67.65 | 68.08 | 65.51 | 65.90 | 262,176 | -0.66(-0.99%) |
Nov 26, 2021 | 67.07 | 69.12 | 65.88 | 66.56 | 181,369 | -2.06(-3.00%) |
Nov 24, 2021 | 67.44 | 68.83 | 66.09 | 68.62 | 206,110 | +0.36(+0.53%) |
Nov 23, 2021 | 67.59 | 70.76 | 67.11 | 68.26 | 655,133 | +0.14(+0.21%) |
Nov 22, 2021 | 72.33 | 73.64 | 67.14 | 68.12 | 515,048 | -4.13(-5.72%) |
Nov 19, 2021 | 72.73 | 75.00 | 72.08 | 72.25 | 323,714 | -0.77(-1.05%) |
Nov 18, 2021 | 73.65 | 73.15 | 72.57 | 73.02 | 334,955 | -0.24(-0.33%) |
Nov 17, 2021 | 78.00 | 78.61 | 71.20 | 73.26 | 527,361 | -5.55(-7.04%) |
Nov 16, 2021 | 76.63 | 79.30 | 76.53 | 78.81 | 382,062 | +1.85(+2.40%) |
Nov 15, 2021 | 77.37 | 77.70 | 75.52 | 76.96 | 302,572 | +0.03(+0.04%) |
Nov 12, 2021 | 76.40 | 77.42 | 74.25 | 76.93 | 345,675 | +1.64(+2.18%) |
Nov 11, 2021 | 77.18 | 78.95 | 74.68 | 75.29 | 1,073,877 | -1.76(-2.28%) |
Nov 10, 2021 | 80.38 | 77.05 | 1,628,419 | -4.05(-4.99%) | ||
Nov 09, 2021 | 81.13 | 85.36 | 80.84 | 81.10 | 709,983 | -2.11(-2.54%) |
Nov 08, 2021 | 81.83 | 86.30 | 81.38 | 83.21 | 368,337 | +1.94(+2.39%) |
Nov 05, 2021 | 77.28 | 82.95 | 75.87 | 81.27 | 828,028 | -2.02(-2.43%) |
Nov 04, 2021 | 82.00 | 85.04 | 80.77 | 83.29 | 506,048 | +1.23(+1.50%) |
Nov 03, 2021 | 77.54 | 82.33 | 76.19 | 82.06 | 910,266 | +4.43(+5.71%) |
Nov 02, 2021 | 79.65 | 80.90 | 77.54 | 77.63 | 564,304 | -1.86(-2.34%) |