Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.46 | 33.27 | 33.19 | 943,717 | +1.63(+5.16%) | |
Jan 28, 2022 | 31.10 | 31.60 | 29.67 | 31.56 | 1,212,898 | +1.82(+6.12%) |
Jan 27, 2022 | 30.42 | 31.02 | 29.46 | 29.74 | 720,666 | -0.50(-1.65%) |
Jan 26, 2022 | 30.93 | 32.31 | 29.97 | 30.24 | 757,913 | -0.24(-0.79%) |
Jan 25, 2022 | 30.94 | 31.34 | 30.08 | 30.48 | 1,031,278 | -0.99(-3.15%) |
Jan 24, 2022 | 30.00 | 31.62 | 29.26 | 31.47 | 1,062,127 | +1.17(+3.86%) |
Jan 21, 2022 | 30.52 | 31.54 | 29.93 | 30.30 | 1,548,808 | -0.51(-1.66%) |
Jan 20, 2022 | 31.79 | 32.50 | 30.70 | 30.81 | 606,052 | -0.90(-2.84%) |
Jan 19, 2022 | 32.61 | 33.54 | 31.67 | 31.71 | 624,883 | -0.67(-2.07%) |
Jan 18, 2022 | 32.62 | 33.84 | 32.00 | 32.38 | 1,158,493 | -0.62(-1.88%) |
Jan 14, 2022 | 33.00 | 0 | +0.12(+0.36%) | |||
Jan 13, 2022 | 33.79 | 34.07 | 32.65 | 32.88 | 1,128,091 | -1.24(-3.63%) |
Jan 12, 2022 | 36.09 | 36.09 | 33.66 | 34.12 | 834,223 | -0.70(-2.01%) |
Jan 11, 2022 | 35.63 | 36.02 | 34.26 | 34.82 | 1,235,204 | -0.98(-2.74%) |
Jan 10, 2022 | 34.69 | 36.15 | 33.82 | 35.80 | 1,349,858 | +0.65(+1.85%) |
Jan 07, 2022 | 34.45 | 37.81 | 34.00 | 35.15 | 3,394,561 | -3.63(-9.36%) |
Jan 06, 2022 | 39.27 | 39.52 | 37.28 | 38.78 | 1,458,448 | -0.64(-1.62%) |
Jan 05, 2022 | 42.29 | 42.62 | 39.35 | 39.42 | 1,010,879 | -3.41(-7.96%) |
Jan 04, 2022 | 46.22 | 46.27 | 42.66 | 42.83 | 968,961 | -3.17(-6.89%) |
Jan 03, 2022 | 45.58 | 46.95 | 45.04 | 46.00 | 684,318 | +0.42(+0.92%) |
Dec 31, 2021 | 45.42 | 47.04 | 45.23 | 45.58 | 675,066 | -0.02(-0.04%) |
Dec 30, 2021 | 46.16 | 47.90 | 45.49 | 45.60 | 600,231 | -0.78(-1.68%) |
Dec 29, 2021 | 45.06 | 46.51 | 45.02 | 46.38 | 318,933 | +0.84(+1.84%) |
Dec 28, 2021 | 45.69 | 47.60 | 45.46 | 45.54 | 410,435 | -0.31(-0.68%) |
Dec 27, 2021 | 44.60 | 46.41 | 44.07 | 45.85 | 1,002,823 | +1.19(+2.66%) |
Dec 23, 2021 | 43.95 | 45.42 | 43.07 | 44.66 | 684,226 | +0.64(+1.45%) |
Dec 22, 2021 | 41.22 | 44.56 | 41.04 | 44.02 | 752,504 | +3.19(+7.81%) |
Dec 21, 2021 | 39.87 | 41.17 | 39.40 | 40.83 | 965,547 | +1.33(+3.37%) |
Dec 20, 2021 | 38.03 | 40.57 | 36.66 | 39.50 | 1,437,460 | +1.22(+3.19%) |
Dec 17, 2021 | 36.29 | 39.09 | 35.54 | 38.28 | 2,352,003 | +1.76(+4.82%) |
Dec 16, 2021 | 38.66 | 38.94 | 36.28 | 36.52 | 887,586 | -2.09(-5.41%) |
Dec 15, 2021 | 37.23 | 38.74 | 36.17 | 38.61 | 1,098,644 | +1.49(+4.01%) |
Dec 14, 2021 | 36.30 | 37.56 | 35.28 | 37.12 | 652,515 | +0.65(+1.78%) |
Dec 13, 2021 | 35.77 | 36.82 | 34.44 | 36.47 | 864,303 | +0.37(+1.02%) |
Dec 10, 2021 | 35.52 | 37.10 | 35.52 | 36.10 | 868,437 | +1.07(+3.05%) |
Dec 09, 2021 | 36.94 | 37.22 | 34.88 | 35.03 | 852,366 | -2.02(-5.45%) |
Dec 08, 2021 | 37.05 | 37.77 | 36.67 | 37.05 | 935,794 | -0.42(-1.12%) |
Dec 07, 2021 | 36.75 | 38.09 | 36.75 | 37.47 | 914,999 | +1.31(+3.62%) |
Dec 06, 2021 | 35.66 | 37.06 | 35.02 | 36.16 | 784,642 | +0.66(+1.86%) |
Dec 03, 2021 | 38.31 | 38.50 | 35.01 | 35.50 | 1,480,484 | -2.65(-6.95%) |
Dec 02, 2021 | 36.94 | 39.57 | 36.25 | 38.15 | 909,665 | +1.24(+3.36%) |
Dec 01, 2021 | 40.65 | 40.65 | 36.85 | 36.91 | 1,015,069 | -2.43(-6.18%) |
Nov 30, 2021 | 38.27 | 39.72 | 37.63 | 39.34 | 1,171,981 | +0.57(+1.47%) |
Nov 29, 2021 | 39.92 | 40.34 | 38.70 | 38.77 | 660,379 | -0.26(-0.67%) |
Nov 26, 2021 | 40.00 | 40.89 | 38.10 | 39.03 | 504,515 | -1.87(-4.57%) |
Nov 24, 2021 | 39.77 | 41.25 | 39.38 | 40.90 | 574,136 | +0.58(+1.45%) |
Nov 23, 2021 | 40.79 | 41.28 | 39.05 | 40.32 | 1,578,702 | -0.58(-1.42%) |
Nov 22, 2021 | 40.47 | 41.92 | 39.23 | 40.90 | 928,167 | +0.04(+0.10%) |
Nov 19, 2021 | 40.46 | 42.13 | 40.09 | 40.86 | 962,224 | +0.13(+0.32%) |
Nov 18, 2021 | 39.69 | 40.97 | 40.59 | 40.73 | 832,482 | +1.46(+3.72%) |
Nov 17, 2021 | 39.24 | 39.72 | 38.80 | 39.27 | 971,860 | +0.03(+0.08%) |
Nov 16, 2021 | 39.33 | 40.47 | 38.91 | 39.24 | 1,226,397 | +0.04(+0.10%) |
Nov 15, 2021 | 39.27 | 39.53 | 38.39 | 39.20 | 515,468 | +0.01(+0.03%) |
Nov 12, 2021 | 39.80 | 40.00 | 38.70 | 39.19 | 957,383 | -0.32(-0.81%) |
Nov 11, 2021 | 39.56 | 40.42 | 38.98 | 39.51 | 395,571 | +0.01(+0.03%) |
Nov 10, 2021 | 41.23 | 39.50 | 526,182 | -2.23(-5.34%) | ||
Nov 09, 2021 | 40.65 | 42.52 | 40.15 | 41.73 | 853,300 | +0.73(+1.78%) |
Nov 08, 2021 | 41.35 | 42.87 | 40.10 | 41.00 | 1,082,293 | -0.10(-0.24%) |
Nov 05, 2021 | 39.37 | 41.60 | 38.60 | 41.10 | 1,634,286 | +2.13(+5.47%) |
Nov 04, 2021 | 36.99 | 39.75 | 36.49 | 38.97 | 1,307,230 | +2.30(+6.27%) |
Nov 03, 2021 | 34.34 | 36.84 | 34.00 | 36.67 | 785,192 | +1.99(+5.74%) |
Nov 02, 2021 | 34.27 | 34.97 | 33.41 | 34.68 | 803,954 | +0.33(+0.96%) |