Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.59 | 38.52 | 6,830,714 | +2.77(+7.75%) | ||
Jan 28, 2022 | 34.80 | 35.80 | 33.94 | 35.75 | 5,044,113 | +0.82(+2.35%) |
Jan 27, 2022 | 36.19 | 36.40 | 34.84 | 34.93 | 6,304,236 | -0.75(-2.10%) |
Jan 26, 2022 | 37.17 | 38.17 | 35.60 | 35.68 | 7,503,144 | -0.31(-0.86%) |
Jan 25, 2022 | 36.07 | 37.08 | 35.42 | 35.99 | 6,949,590 | -1.14(-3.07%) |
Jan 24, 2022 | 35.88 | 37.22 | 34.48 | 37.13 | 7,779,405 | +0.33(+0.90%) |
Jan 21, 2022 | 36.71 | 37.59 | 35.80 | 36.80 | 8,478,094 | -0.80(-2.13%) |
Jan 20, 2022 | 36.97 | 39.93 | 36.92 | 37.60 | 8,191,859 | +0.69(+1.87%) |
Jan 19, 2022 | 38.50 | 38.83 | 36.83 | 36.91 | 6,939,973 | -1.52(-3.96%) |
Jan 18, 2022 | 40.89 | 40.94 | 38.40 | 38.43 | 6,904,254 | -2.83(-6.86%) |
Jan 14, 2022 | 41.26 | 0 | -1.34(-3.15%) | |||
Jan 13, 2022 | 42.68 | 43.43 | 42.13 | 42.60 | 5,606,169 | +0.22(+0.52%) |
Jan 12, 2022 | 44.39 | 44.40 | 42.30 | 42.38 | 7,181,758 | -2.12(-4.76%) |
Jan 11, 2022 | 43.78 | 45.81 | 43.58 | 44.50 | 6,361,746 | +0.37(+0.84%) |
Jan 10, 2022 | 42.96 | 44.22 | 41.61 | 44.13 | 5,060,826 | +1.03(+2.39%) |
Jan 07, 2022 | 42.70 | 44.24 | 42.50 | 43.10 | 5,570,208 | -0.50(-1.15%) |
Jan 06, 2022 | 44.13 | 44.98 | 42.59 | 43.60 | 4,787,532 | +0.01(+0.02%) |
Jan 05, 2022 | 44.90 | 46.64 | 43.49 | 43.59 | 5,496,319 | -1.36(-3.03%) |
Jan 04, 2022 | 44.66 | 45.27 | 43.69 | 44.95 | 5,649,430 | +0.36(+0.81%) |
Jan 03, 2022 | 43.39 | 44.96 | 42.62 | 44.59 | 4,975,340 | +1.86(+4.35%) |
Dec 31, 2021 | 43.32 | 44.09 | 42.64 | 42.73 | 3,235,342 | -0.76(-1.75%) |
Dec 30, 2021 | 42.54 | 44.35 | 42.54 | 43.49 | 3,436,689 | +0.25(+0.58%) |
Dec 29, 2021 | 43.43 | 43.62 | 42.20 | 43.24 | 3,145,842 | -0.28(-0.64%) |
Dec 28, 2021 | 43.78 | 44.66 | 43.03 | 43.52 | 3,401,927 | -0.51(-1.16%) |
Dec 27, 2021 | 43.94 | 44.56 | 43.22 | 44.03 | 3,966,887 | -0.15(-0.34%) |
Dec 23, 2021 | 43.07 | 44.61 | 42.99 | 44.18 | 6,242,358 | +1.72(+4.05%) |
Dec 22, 2021 | 40.80 | 42.71 | 40.73 | 42.46 | 6,210,975 | +1.55(+3.79%) |
Dec 21, 2021 | 39.03 | 41.06 | 38.92 | 40.91 | 5,946,894 | +2.29(+5.93%) |
Dec 20, 2021 | 37.52 | 39.12 | 36.71 | 38.62 | 4,920,417 | +0.55(+1.44%) |
Dec 17, 2021 | 37.18 | 38.53 | 36.25 | 38.07 | 8,219,029 | +0.61(+1.63%) |
Dec 16, 2021 | 38.81 | 39.22 | 37.19 | 37.46 | 4,400,627 | -1.54(-3.95%) |
Dec 15, 2021 | 39.00 | 39.25 | 37.32 | 39.00 | 7,230,762 | +0.02(+0.05%) |
Dec 14, 2021 | 38.26 | 40.91 | 38.07 | 38.98 | 10,142,994 | +0.70(+1.82%) |
Dec 13, 2021 | 39.00 | 39.25 | 37.71 | 38.28 | 7,785,332 | -1.23(-3.11%) |
Dec 10, 2021 | 41.08 | 41.40 | 39.04 | 39.51 | 5,170,804 | -1.25(-3.07%) |
Dec 09, 2021 | 41.71 | 42.24 | 40.70 | 40.76 | 4,555,301 | -1.45(-3.44%) |
Dec 08, 2021 | 41.99 | 43.06 | 41.41 | 42.21 | 5,464,708 | +0.80(+1.93%) |
Dec 07, 2021 | 42.88 | 43.83 | 41.17 | 41.41 | 7,948,907 | -0.54(-1.29%) |
Dec 06, 2021 | 39.71 | 42.60 | 38.95 | 41.95 | 7,763,057 | +2.48(+6.28%) |
Dec 03, 2021 | 40.90 | 41.05 | 38.26 | 39.47 | 7,661,993 | -1.68(-4.08%) |
Dec 02, 2021 | 39.30 | 41.39 | 38.42 | 41.15 | 10,755,738 | +2.93(+7.67%) |
Dec 01, 2021 | 41.74 | 41.95 | 37.97 | 38.22 | 8,244,023 | -2.39(-5.89%) |
Nov 30, 2021 | 41.24 | 41.80 | 39.03 | 40.61 | 10,053,067 | -1.21(-2.89%) |
Nov 29, 2021 | 43.00 | 43.62 | 40.83 | 41.82 | 6,596,537 | -0.58(-1.37%) |
Nov 26, 2021 | 41.68 | 42.58 | 40.41 | 42.40 | 7,584,795 | -2.12(-4.76%) |
Nov 24, 2021 | 44.56 | 44.80 | 43.30 | 44.52 | 5,861,740 | -1.15(-2.52%) |
Nov 23, 2021 | 45.39 | 46.48 | 44.53 | 45.67 | 5,096,714 | +0.19(+0.42%) |
Nov 22, 2021 | 47.29 | 47.41 | 43.70 | 45.48 | 9,102,387 | -2.04(-4.29%) |
Nov 19, 2021 | 48.80 | 48.80 | 47.29 | 47.52 | 4,665,561 | -1.77(-3.59%) |
Nov 18, 2021 | 49.70 | 49.39 | 49.08 | 49.29 | 3,646,759 | -0.41(-0.82%) |
Nov 17, 2021 | 50.77 | 51.15 | 49.09 | 49.70 | 4,380,451 | -1.58(-3.08%) |
Nov 16, 2021 | 52.11 | 52.69 | 51.24 | 51.28 | 3,551,034 | -0.38(-0.74%) |
Nov 15, 2021 | 53.00 | 53.59 | 50.98 | 51.66 | 4,385,032 | -1.30(-2.45%) |
Nov 12, 2021 | 53.39 | 53.47 | 52.28 | 52.96 | 4,680,104 | -0.22(-0.41%) |
Nov 11, 2021 | 54.84 | 54.96 | 52.84 | 53.18 | 5,163,248 | -1.42(-2.60%) |
Nov 10, 2021 | 55.43 | 54.60 | 7,999,547 | -1.66(-2.95%) | ||
Nov 09, 2021 | 55.19 | 56.30 | 54.08 | 56.26 | 6,751,109 | +1.02(+1.85%) |
Nov 08, 2021 | 53.98 | 56.38 | 53.61 | 55.24 | 7,767,358 | +1.69(+3.16%) |
Nov 05, 2021 | 51.15 | 54.00 | 51.15 | 53.55 | 13,542,034 | +4.41(+8.97%) |
Nov 04, 2021 | 49.24 | 50.61 | 48.21 | 49.14 | 6,774,554 | +0.11(+0.22%) |
Nov 03, 2021 | 51.55 | 52.08 | 48.35 | 49.03 | 20,724,440 | +3.71(+8.19%) |
Nov 02, 2021 | 46.69 | 46.82 | 44.05 | 45.32 | 13,944,768 | -1.08(-2.33%) |