Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.28 | 37.61 | 37.13 | 17,303,596 | -0.58(-1.54%) | |
Jan 28, 2022 | 36.98 | 38.33 | 36.77 | 37.71 | 19,105,154 | +0.78(+2.11%) |
Jan 27, 2022 | 38.26 | 39.00 | 36.32 | 36.93 | 25,625,872 | -0.89(-2.36%) |
Jan 26, 2022 | 37.12 | 38.28 | 36.51 | 37.82 | 27,339,718 | +0.96(+2.60%) |
Jan 25, 2022 | 34.69 | 37.06 | 33.98 | 36.86 | 25,428,770 | +2.08(+5.98%) |
Jan 24, 2022 | 33.53 | 34.86 | 32.96 | 34.78 | 18,896,284 | +0.23(+0.66%) |
Jan 21, 2022 | 35.68 | 35.73 | 33.91 | 34.55 | 16,587,126 | -0.66(-1.86%) |
Jan 20, 2022 | 34.85 | 36.42 | 34.85 | 35.21 | 15,480,025 | -0.05(-0.13%) |
Jan 19, 2022 | 35.95 | 36.10 | 34.80 | 35.25 | 11,734,821 | -0.42(-1.17%) |
Jan 18, 2022 | 36.21 | 36.61 | 35.16 | 35.67 | 20,101,120 | -0.26(-0.71%) |
Jan 14, 2022 | 35.93 | 0 | +1.56(+4.53%) | |||
Jan 13, 2022 | 34.66 | 35.27 | 34.24 | 34.37 | 13,468,441 | -0.27(-0.77%) |
Jan 12, 2022 | 34.70 | 34.93 | 34.16 | 34.64 | 13,885,769 | -0.03(-0.08%) |
Jan 11, 2022 | 33.64 | 34.71 | 33.48 | 34.67 | 16,113,435 | +1.29(+3.87%) |
Jan 10, 2022 | 33.23 | 33.63 | 32.77 | 33.37 | 16,326,499 | +0.09(+0.26%) |
Jan 07, 2022 | 32.32 | 33.39 | 32.31 | 33.29 | 15,085,235 | +0.93(+2.88%) |
Jan 06, 2022 | 32.66 | 32.71 | 31.78 | 32.36 | 11,745,848 | +0.75(+2.38%) |
Jan 05, 2022 | 31.95 | 32.38 | 31.59 | 31.61 | 16,675,535 | +0.00(+0.00%) |
Jan 04, 2022 | 30.54 | 31.86 | 30.53 | 31.61 | 18,889,648 | +1.46(+4.85%) |
Jan 03, 2022 | 28.57 | 30.38 | 28.49 | 30.14 | 19,763,926 | +1.68(+5.91%) |
Dec 31, 2021 | 28.10 | 28.66 | 28.02 | 28.46 | 8,192,626 | +0.12(+0.44%) |
Dec 30, 2021 | 28.22 | 28.55 | 28.17 | 28.34 | 7,581,437 | +0.16(+0.57%) |
Dec 29, 2021 | 28.46 | 28.56 | 28.04 | 28.18 | 7,173,836 | -0.44(-1.53%) |
Dec 28, 2021 | 28.32 | 28.73 | 28.22 | 28.61 | 7,520,333 | +0.26(+0.90%) |
Dec 27, 2021 | 28.04 | 28.38 | 27.52 | 28.36 | 7,252,038 | +0.26(+0.91%) |
Dec 23, 2021 | 28.03 | 28.39 | 27.97 | 28.10 | 7,535,097 | +0.07(+0.24%) |
Dec 22, 2021 | 27.95 | 28.27 | 27.59 | 28.03 | 10,205,081 | +0.05(+0.17%) |
Dec 21, 2021 | 27.51 | 28.12 | 27.39 | 27.99 | 8,879,304 | +0.93(+3.44%) |
Dec 20, 2021 | 26.70 | 27.13 | 26.27 | 27.05 | 11,027,806 | -0.48(-1.73%) |
Dec 17, 2021 | 28.11 | 28.15 | 27.21 | 27.53 | 18,092,464 | -0.69(-2.46%) |
Dec 16, 2021 | 28.23 | 28.95 | 28.10 | 28.22 | 8,994,951 | +0.37(+1.33%) |
Dec 15, 2021 | 28.12 | 28.18 | 27.13 | 27.85 | 9,859,360 | -0.34(-1.21%) |
Dec 14, 2021 | 28.21 | 28.77 | 28.09 | 28.19 | 8,961,630 | -0.15(-0.54%) |
Dec 13, 2021 | 29.04 | 29.23 | 28.12 | 28.35 | 8,825,412 | -1.10(-3.74%) |
Dec 10, 2021 | 29.54 | 29.62 | 28.89 | 29.45 | 7,835,745 | +0.35(+1.21%) |
Dec 09, 2021 | 29.01 | 29.21 | 28.77 | 29.10 | 7,078,240 | -0.42(-1.42%) |
Dec 08, 2021 | 29.38 | 29.71 | 29.14 | 29.52 | 9,431,280 | +0.29(+0.98%) |
Dec 07, 2021 | 28.98 | 29.57 | 28.83 | 29.23 | 9,628,378 | +0.71(+2.50%) |
Dec 06, 2021 | 28.27 | 28.92 | 27.91 | 28.52 | 9,439,375 | +0.73(+2.63%) |
Dec 03, 2021 | 28.35 | 28.46 | 27.38 | 27.79 | 10,330,086 | -0.08(-0.27%) |
Dec 02, 2021 | 27.04 | 28.02 | 26.66 | 27.86 | 13,167,851 | +0.89(+3.31%) |
Dec 01, 2021 | 28.11 | 28.47 | 26.93 | 26.97 | 15,667,477 | -0.29(-1.05%) |
Nov 30, 2021 | 27.48 | 27.90 | 26.93 | 27.25 | 42,038,308 | -0.80(-2.86%) |
Nov 29, 2021 | 28.80 | 29.09 | 27.94 | 28.06 | 13,301,638 | -0.05(-0.17%) |
Nov 26, 2021 | 27.68 | 28.21 | 26.88 | 28.10 | 13,117,151 | -1.62(-5.44%) |
Nov 24, 2021 | 29.16 | 30.21 | 29.16 | 29.72 | 10,029,641 | +0.22(+0.74%) |
Nov 23, 2021 | 29.26 | 29.86 | 29.16 | 29.50 | 11,534,669 | +0.79(+2.77%) |
Nov 22, 2021 | 28.40 | 29.23 | 28.34 | 28.71 | 13,497,950 | +0.27(+0.97%) |
Nov 19, 2021 | 29.52 | 29.53 | 28.27 | 28.44 | 20,194,478 | -1.71(-5.68%) |
Nov 18, 2021 | 30.26 | 30.32 | 30.09 | 30.15 | 9,363,423 | -0.19(-0.62%) |
Nov 17, 2021 | 30.76 | 31.28 | 30.12 | 30.34 | 10,265,852 | -0.79(-2.52%) |
Nov 16, 2021 | 31.06 | 31.56 | 30.73 | 31.12 | 7,919,982 | +0.16(+0.52%) |
Nov 15, 2021 | 30.93 | 31.18 | 30.49 | 30.96 | 8,832,736 | -0.04(-0.12%) |
Nov 12, 2021 | 30.73 | 31.10 | 30.60 | 31.00 | 7,763,435 | -0.02(-0.06%) |
Nov 11, 2021 | 31.11 | 31.34 | 30.85 | 31.02 | 6,724,579 | +0.05(+0.15%) |
Nov 10, 2021 | 32.12 | 30.97 | 10,894,581 | -1.33(-4.13%) | ||
Nov 09, 2021 | 32.37 | 32.45 | 31.53 | 32.31 | 11,544,461 | -0.15(-0.47%) |
Nov 08, 2021 | 31.88 | 32.78 | 31.76 | 32.46 | 14,980,890 | +0.75(+2.36%) |
Nov 05, 2021 | 31.89 | 32.23 | 31.63 | 31.71 | 11,919,792 | +0.34(+1.09%) |
Nov 04, 2021 | 31.81 | 31.93 | 30.99 | 31.37 | 13,226,738 | +0.16(+0.52%) |
Nov 03, 2021 | 30.81 | 31.58 | 30.46 | 31.21 | 11,039,183 | -0.21(-0.66%) |
Nov 02, 2021 | 31.23 | 31.78 | 31.14 | 31.42 | 7,707,812 | -0.09(-0.30%) |