Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.88 | 42.35 | 42.44 | 5,623,387 | -8.38(-16.48%) | |
Jan 28, 2022 | 54.30 | 58.63 | 50.72 | 50.82 | 6,101,495 | -3.01(-5.59%) |
Jan 27, 2022 | 45.74 | 54.28 | 45.74 | 53.83 | 5,815,234 | +6.59(+13.94%) |
Jan 26, 2022 | 45.55 | 49.50 | 41.22 | 47.24 | 7,680,316 | -2.64(-5.28%) |
Jan 25, 2022 | 48.37 | 50.58 | 47.10 | 49.88 | 6,163,887 | +5.36(+12.05%) |
Jan 24, 2022 | 49.69 | 54.02 | 44.51 | 44.51 | 8,131,354 | -2.07(-4.44%) |
Jan 21, 2022 | 44.80 | 46.77 | 41.31 | 46.58 | 7,594,342 | +2.26(+5.10%) |
Jan 20, 2022 | 39.34 | 44.42 | 38.49 | 44.33 | 6,644,352 | +3.95(+9.79%) |
Jan 19, 2022 | 36.33 | 40.47 | 35.48 | 40.37 | 6,613,970 | +3.39(+9.16%) |
Jan 18, 2022 | 34.44 | 37.36 | 34.35 | 36.98 | 5,319,280 | +4.23(+12.93%) |
Jan 14, 2022 | 32.75 | 0 | -2.45(-6.95%) | |||
Jan 13, 2022 | 31.53 | 35.57 | 30.68 | 35.20 | 5,771,501 | +2.26(+6.86%) |
Jan 12, 2022 | 32.75 | 34.07 | 32.00 | 32.94 | 4,133,960 | -0.66(-1.96%) |
Jan 11, 2022 | 36.23 | 36.89 | 33.60 | 33.60 | 3,326,323 | -1.98(-5.56%) |
Jan 10, 2022 | 36.98 | 39.43 | 35.48 | 35.57 | 5,672,688 | -0.19(-0.53%) |
Jan 07, 2022 | 33.13 | 36.14 | 32.66 | 35.76 | 3,348,528 | +2.92(+8.88%) |
Jan 06, 2022 | 33.88 | 34.91 | 32.47 | 32.84 | 3,615,590 | -0.85(-2.51%) |
Jan 05, 2022 | 31.43 | 33.79 | 30.49 | 33.69 | 4,027,043 | +3.01(+9.82%) |
Jan 04, 2022 | 30.02 | 32.84 | 29.36 | 30.68 | 3,681,094 | +0.38(+1.24%) |
Jan 03, 2022 | 31.71 | 32.00 | 30.30 | 30.30 | 2,277,198 | -1.88(-5.85%) |
Dec 31, 2021 | 32.00 | 32.28 | 31.24 | 32.19 | 1,695,965 | +0.00(+0.00%) |
Dec 30, 2021 | 31.06 | 32.26 | 30.77 | 32.19 | 1,633,581 | +1.13(+3.64%) |
Dec 29, 2021 | 31.24 | 31.53 | 30.32 | 31.06 | 1,267,235 | +0.00(+0.00%) |
Dec 28, 2021 | 29.64 | 31.53 | 29.64 | 31.06 | 2,972,103 | +0.94(+3.13%) |
Dec 27, 2021 | 32.47 | 32.47 | 30.11 | 30.11 | 2,532,691 | -2.64(-8.05%) |
Dec 23, 2021 | 33.69 | 33.69 | 32.19 | 32.75 | 2,384,930 | -1.32(-3.87%) |
Dec 22, 2021 | 35.53 | 35.95 | 34.07 | 34.07 | 1,521,421 | -0.94(-2.69%) |
Dec 21, 2021 | 36.51 | 38.11 | 34.82 | 35.01 | 2,152,146 | -3.86(-9.93%) |
Dec 20, 2021 | 39.81 | 40.37 | 38.21 | 38.87 | 2,245,927 | +0.85(+2.23%) |
Dec 17, 2021 | 39.15 | 39.43 | 36.33 | 38.02 | 3,158,555 | -0.09(-0.25%) |
Dec 16, 2021 | 33.22 | 38.54 | 32.99 | 38.11 | 2,924,155 | +4.61(+13.76%) |
Dec 15, 2021 | 37.27 | 39.06 | 33.50 | 33.50 | 2,884,344 | -4.05(-10.78%) |
Dec 14, 2021 | 38.49 | 39.15 | 37.08 | 37.55 | 3,855,897 | +0.38(+1.01%) |
Dec 13, 2021 | 34.16 | 37.36 | 33.97 | 37.17 | 2,615,498 | +2.73(+7.92%) |
Dec 10, 2021 | 33.50 | 35.81 | 32.94 | 34.44 | 2,468,751 | -0.94(-2.66%) |
Dec 09, 2021 | 33.79 | 35.57 | 32.75 | 35.39 | 2,939,036 | +2.26(+6.82%) |
Dec 08, 2021 | 33.03 | 34.23 | 32.94 | 33.13 | 2,378,545 | +0.56(+1.73%) |
Dec 07, 2021 | 35.76 | 35.77 | 32.28 | 32.56 | 4,845,149 | -5.74(-14.99%) |
Dec 06, 2021 | 38.68 | 41.93 | 37.93 | 38.30 | 3,911,197 | +0.09(+0.25%) |
Dec 03, 2021 | 36.33 | 39.53 | 35.10 | 38.21 | 3,456,885 | +0.28(+0.74%) |
Dec 02, 2021 | 39.15 | 40.09 | 37.08 | 37.93 | 3,576,864 | +0.00(+0.00%) |
Dec 01, 2021 | 35.67 | 38.11 | 33.50 | 37.93 | 4,053,036 | +0.85(+2.28%) |
Nov 30, 2021 | 35.76 | 38.11 | 34.82 | 37.08 | 2,946,309 | +1.98(+5.63%) |
Nov 29, 2021 | 38.21 | 38.68 | 35.10 | 35.10 | 2,600,385 | -4.89(-12.24%) |
Nov 26, 2021 | 39.06 | 40.84 | 37.93 | 40.00 | 2,219,936 | +3.01(+8.14%) |
Nov 24, 2021 | 39.15 | 40.28 | 36.89 | 36.98 | 2,189,795 | -1.13(-2.96%) |
Nov 23, 2021 | 38.11 | 40.18 | 37.08 | 38.11 | 3,283,653 | +0.28(+0.75%) |
Nov 22, 2021 | 35.48 | 37.93 | 34.07 | 37.83 | 3,052,515 | +1.69(+4.69%) |
Nov 19, 2021 | 36.61 | 37.08 | 35.48 | 36.14 | 1,872,096 | -0.47(-1.29%) |
Nov 18, 2021 | 36.51 | 36.86 | 36.51 | 36.61 | 2,281,467 | -1.88(-4.89%) |
Nov 17, 2021 | 37.64 | 39.06 | 37.64 | 38.49 | 1,638,156 | +0.75(+1.99%) |
Nov 16, 2021 | 40.09 | 40.18 | 37.46 | 37.74 | 1,940,858 | -1.60(-4.07%) |
Nov 15, 2021 | 38.68 | 40.66 | 38.40 | 39.34 | 1,598,250 | -0.09(-0.24%) |
Nov 12, 2021 | 40.00 | 40.84 | 38.77 | 39.43 | 1,903,924 | -1.13(-2.78%) |
Nov 11, 2021 | 41.13 | 42.16 | 40.28 | 40.56 | 2,389,317 | -0.56(-1.37%) |
Nov 10, 2021 | 42.07 | 41.13 | 3,778,842 | +1.32(+3.31%) | ||
Nov 09, 2021 | 38.68 | 41.13 | 38.49 | 39.81 | 3,434,716 | +0.00(+0.00%) |
Nov 08, 2021 | 40.84 | 41.19 | 38.96 | 39.81 | 2,835,768 | -1.79(-4.30%) |
Nov 05, 2021 | 42.07 | 42.82 | 40.56 | 41.60 | 3,027,794 | -1.51(-3.49%) |
Nov 04, 2021 | 46.21 | 46.96 | 42.35 | 43.10 | 3,199,954 | -4.71(-9.84%) |
Nov 03, 2021 | 49.41 | 49.88 | 47.53 | 47.81 | 1,334,338 | -1.88(-3.79%) |
Nov 02, 2021 | 51.67 | 51.67 | 49.50 | 49.69 | 1,418,591 | -1.88(-3.65%) |