Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.80 | 60.50 | 60.40 | 95,893 | +2.40(+4.14%) | |
Jan 28, 2022 | 57.40 | 59.00 | 55.90 | 58.00 | 115,076 | +0.00(+0.00%) |
Jan 27, 2022 | 59.80 | 61.80 | 57.60 | 58.00 | 90,984 | -1.00(-1.69%) |
Jan 26, 2022 | 63.00 | 64.00 | 58.40 | 59.00 | 148,071 | -2.80(-4.53%) |
Jan 25, 2022 | 60.00 | 62.20 | 59.00 | 61.80 | 116,964 | +0.20(+0.32%) |
Jan 24, 2022 | 56.20 | 62.60 | 55.00 | 61.60 | 197,480 | +3.20(+5.48%) |
Jan 21, 2022 | 58.20 | 59.20 | 54.80 | 58.40 | 141,620 | +0.40(+0.69%) |
Jan 20, 2022 | 60.60 | 62.20 | 57.60 | 58.00 | 159,670 | -2.60(-4.29%) |
Jan 19, 2022 | 62.60 | 64.00 | 60.00 | 60.60 | 114,256 | -2.40(-3.81%) |
Jan 18, 2022 | 61.80 | 65.40 | 60.20 | 63.00 | 165,552 | +0.00(+0.00%) |
Jan 14, 2022 | 63.00 | 0 | -2.20(-3.37%) | |||
Jan 13, 2022 | 62.60 | 66.20 | 62.20 | 65.20 | 136,173 | +2.60(+4.15%) |
Jan 12, 2022 | 64.60 | 65.40 | 61.20 | 62.60 | 108,219 | -1.00(-1.57%) |
Jan 11, 2022 | 59.60 | 64.60 | 59.05 | 63.60 | 125,202 | +3.80(+6.35%) |
Jan 10, 2022 | 60.00 | 60.80 | 56.20 | 59.80 | 169,894 | -1.20(-1.97%) |
Jan 07, 2022 | 61.80 | 64.20 | 59.90 | 61.00 | 75,345 | -1.80(-2.87%) |
Jan 06, 2022 | 61.80 | 63.20 | 57.80 | 62.80 | 201,921 | +1.80(+2.95%) |
Jan 05, 2022 | 66.20 | 66.60 | 60.60 | 61.00 | 125,125 | -5.60(-8.41%) |
Jan 04, 2022 | 65.60 | 67.00 | 64.40 | 66.60 | 116,481 | +1.20(+1.83%) |
Jan 03, 2022 | 62.60 | 67.00 | 62.60 | 65.40 | 145,473 | +3.80(+6.17%) |
Dec 31, 2021 | 66.00 | 67.80 | 61.40 | 61.60 | 247,592 | -4.60(-6.95%) |
Dec 30, 2021 | 62.40 | 66.40 | 62.20 | 66.20 | 156,261 | +3.40(+5.41%) |
Dec 29, 2021 | 61.80 | 63.90 | 60.40 | 62.80 | 124,873 | +1.40(+2.28%) |
Dec 28, 2021 | 60.60 | 67.80 | 60.60 | 61.40 | 188,284 | +0.40(+0.66%) |
Dec 27, 2021 | 61.00 | 62.20 | 60.00 | 61.00 | 78,633 | -0.40(-0.65%) |
Dec 23, 2021 | 63.20 | 63.20 | 61.00 | 61.40 | 63,661 | -1.20(-1.92%) |
Dec 22, 2021 | 61.80 | 62.80 | 60.60 | 62.60 | 98,467 | +0.40(+0.64%) |
Dec 21, 2021 | 60.60 | 63.38 | 60.20 | 62.20 | 138,201 | +2.20(+3.67%) |
Dec 20, 2021 | 56.00 | 62.59 | 55.60 | 60.00 | 289,772 | +1.60(+2.74%) |
Dec 17, 2021 | 57.00 | 61.00 | 55.00 | 58.40 | 325,812 | +0.00(+0.00%) |
Dec 16, 2021 | 63.20 | 63.60 | 57.60 | 58.40 | 169,675 | -4.00(-6.41%) |
Dec 15, 2021 | 64.40 | 64.40 | 58.60 | 62.40 | 324,478 | -1.20(-1.89%) |
Dec 14, 2021 | 62.60 | 66.40 | 62.40 | 63.60 | 146,291 | -0.40(-0.62%) |
Dec 13, 2021 | 68.80 | 69.00 | 61.60 | 64.00 | 208,230 | -4.80(-6.98%) |
Dec 10, 2021 | 72.80 | 73.80 | 67.90 | 68.80 | 184,325 | -3.60(-4.97%) |
Dec 09, 2021 | 73.20 | 75.60 | 72.00 | 72.40 | 113,966 | -1.20(-1.63%) |
Dec 08, 2021 | 74.20 | 77.20 | 71.20 | 73.60 | 124,584 | +0.40(+0.55%) |
Dec 07, 2021 | 70.00 | 75.20 | 69.20 | 73.20 | 193,760 | +3.80(+5.48%) |
Dec 06, 2021 | 72.20 | 75.60 | 66.83 | 69.40 | 239,647 | +0.80(+1.17%) |
Dec 03, 2021 | 75.80 | 76.60 | 65.10 | 68.60 | 452,277 | -9.00(-11.60%) |
Dec 02, 2021 | 72.20 | 87.60 | 72.00 | 77.60 | 1,101,049 | +10.00(+14.79%) |
Dec 01, 2021 | 74.80 | 78.80 | 67.20 | 67.60 | 304,466 | -5.20(-7.14%) |
Nov 30, 2021 | 75.40 | 75.60 | 70.20 | 72.80 | 193,051 | -3.60(-4.71%) |
Nov 29, 2021 | 81.20 | 83.20 | 73.25 | 76.40 | 227,352 | -2.20(-2.80%) |
Nov 26, 2021 | 80.80 | 81.56 | 76.00 | 78.60 | 201,431 | -5.80(-6.87%) |
Nov 24, 2021 | 87.20 | 88.40 | 84.00 | 84.40 | 157,105 | -4.60(-5.17%) |
Nov 23, 2021 | 90.80 | 93.16 | 86.90 | 89.00 | 121,973 | -3.20(-3.47%) |
Nov 22, 2021 | 86.60 | 96.00 | 86.40 | 92.20 | 279,056 | +6.80(+7.96%) |
Nov 19, 2021 | 88.40 | 88.60 | 85.20 | 85.40 | 223,511 | -5.60(-6.15%) |
Nov 18, 2021 | 87.60 | 90.80 | 84.20 | 91.00 | 238,342 | +8.00(+9.64%) |
Nov 17, 2021 | 83.80 | 88.00 | 82.80 | 83.00 | 100,725 | -1.20(-1.43%) |
Nov 16, 2021 | 85.20 | 85.40 | 80.30 | 84.20 | 149,451 | -2.00(-2.32%) |
Nov 15, 2021 | 85.60 | 87.80 | 85.20 | 86.20 | 91,755 | +0.80(+0.94%) |
Nov 12, 2021 | 85.00 | 86.20 | 83.40 | 85.40 | 83,696 | +1.00(+1.18%) |
Nov 11, 2021 | 85.40 | 87.20 | 84.15 | 84.40 | 110,689 | +0.60(+0.72%) |
Nov 10, 2021 | 86.20 | 83.80 | 123,035 | -4.00(-4.56%) | ||
Nov 09, 2021 | 87.60 | 90.00 | 83.60 | 87.80 | 159,566 | +0.20(+0.23%) |
Nov 08, 2021 | 91.80 | 92.22 | 87.40 | 87.60 | 164,836 | -1.40(-1.57%) |
Nov 05, 2021 | 86.00 | 89.60 | 84.00 | 89.00 | 217,597 | +3.60(+4.22%) |
Nov 04, 2021 | 86.40 | 87.00 | 83.80 | 85.40 | 141,249 | -0.20(-0.23%) |
Nov 03, 2021 | 86.60 | 95.96 | 85.20 | 85.60 | 753,841 | +0.00(+0.00%) |
Nov 02, 2021 | 81.20 | 86.00 | 78.90 | 85.60 | 244,102 | +5.00(+6.20%) |