Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 38.45 | 36.88 | 37.00 | 12,843,364 | -1.35(-3.51%) | |
Jan 28, 2022 | 40.07 | 40.97 | 38.35 | 38.34 | 11,832,586 | -1.99(-4.93%) |
Jan 27, 2022 | 39.04 | 40.65 | 38.42 | 40.33 | 13,567,597 | +0.42(+1.04%) |
Jan 26, 2022 | 38.57 | 40.73 | 37.97 | 39.92 | 13,098,880 | +0.21(+0.52%) |
Jan 25, 2022 | 40.07 | 41.01 | 38.95 | 39.71 | 13,214,379 | +0.96(+2.47%) |
Jan 24, 2022 | 40.16 | 42.16 | 38.68 | 38.75 | 21,694,186 | -0.35(-0.90%) |
Jan 21, 2022 | 37.81 | 39.10 | 37.42 | 39.10 | 17,110,840 | +1.49(+3.95%) |
Jan 20, 2022 | 36.50 | 37.70 | 35.67 | 37.61 | 11,498,919 | +0.81(+2.19%) |
Jan 19, 2022 | 35.81 | 36.86 | 35.57 | 36.81 | 9,933,414 | +0.76(+2.10%) |
Jan 18, 2022 | 35.58 | 36.24 | 35.56 | 36.05 | 10,855,903 | +1.19(+3.42%) |
Jan 14, 2022 | 34.86 | 0 | +0.00(+0.00%) | |||
Jan 13, 2022 | 33.75 | 35.02 | 33.67 | 34.86 | 11,023,947 | +0.90(+2.65%) |
Jan 12, 2022 | 33.86 | 34.24 | 33.63 | 33.96 | 6,477,967 | -0.14(-0.42%) |
Jan 11, 2022 | 34.76 | 35.26 | 34.10 | 34.10 | 5,971,096 | -0.57(-1.64%) |
Jan 10, 2022 | 35.14 | 36.09 | 34.67 | 34.67 | 9,557,519 | +0.00(+0.00%) |
Jan 07, 2022 | 34.38 | 34.91 | 34.22 | 34.67 | 7,016,292 | +0.24(+0.69%) |
Jan 06, 2022 | 34.38 | 34.76 | 33.96 | 34.43 | 8,033,526 | +0.09(+0.28%) |
Jan 05, 2022 | 33.11 | 34.34 | 33.01 | 34.34 | 5,014,070 | +1.23(+3.72%) |
Jan 04, 2022 | 32.82 | 33.34 | 32.73 | 33.11 | 3,519,837 | +0.05(+0.14%) |
Jan 03, 2022 | 33.20 | 33.58 | 33.01 | 33.06 | 3,108,372 | -0.38(-1.13%) |
Dec 31, 2021 | 33.29 | 33.48 | 33.15 | 33.44 | 2,951,837 | +0.19(+0.57%) |
Dec 30, 2021 | 33.01 | 33.34 | 32.87 | 33.25 | 2,425,560 | +0.19(+0.57%) |
Dec 29, 2021 | 33.11 | 33.29 | 32.92 | 33.06 | 2,261,408 | -0.09(-0.29%) |
Dec 28, 2021 | 33.01 | 33.29 | 32.87 | 33.15 | 3,494,029 | +0.05(+0.14%) |
Dec 27, 2021 | 33.86 | 33.86 | 33.11 | 33.11 | 2,315,252 | -0.99(-2.92%) |
Dec 23, 2021 | 34.34 | 34.37 | 33.82 | 34.10 | 2,929,818 | -0.43(-1.23%) |
Dec 22, 2021 | 35.28 | 35.28 | 34.48 | 34.53 | 4,116,245 | -0.66(-1.88%) |
Dec 21, 2021 | 35.90 | 36.29 | 35.19 | 35.19 | 6,555,687 | -1.23(-3.38%) |
Dec 20, 2021 | 36.66 | 37.13 | 36.42 | 36.42 | 9,196,995 | +0.71(+1.99%) |
Dec 17, 2021 | 35.47 | 36.04 | 35.00 | 35.71 | 10,578,263 | +0.71(+2.03%) |
Dec 16, 2021 | 34.10 | 35.28 | 34.05 | 35.00 | 9,116,221 | +0.62(+1.79%) |
Dec 15, 2021 | 35.57 | 35.90 | 34.34 | 34.38 | 8,610,421 | -1.14(-3.20%) |
Dec 14, 2021 | 35.57 | 35.99 | 35.14 | 35.52 | 6,309,043 | +0.52(+1.49%) |
Dec 13, 2021 | 34.48 | 35.09 | 34.43 | 35.00 | 4,602,893 | +0.57(+1.65%) |
Dec 10, 2021 | 34.62 | 35.05 | 34.38 | 34.43 | 3,991,573 | -0.62(-1.76%) |
Dec 09, 2021 | 34.86 | 35.09 | 34.68 | 35.05 | 3,883,813 | +0.47(+1.37%) |
Dec 08, 2021 | 34.72 | 35.05 | 34.53 | 34.57 | 3,305,690 | -0.24(-0.68%) |
Dec 07, 2021 | 35.43 | 35.43 | 34.72 | 34.81 | 4,973,302 | -1.52(-4.17%) |
Dec 06, 2021 | 36.80 | 37.18 | 35.99 | 36.33 | 7,830,278 | -0.90(-2.42%) |
Dec 03, 2021 | 36.23 | 37.94 | 36.09 | 37.23 | 7,911,641 | +0.71(+1.95%) |
Dec 02, 2021 | 37.65 | 37.75 | 36.28 | 36.52 | 7,635,022 | -1.23(-3.26%) |
Dec 01, 2021 | 35.90 | 37.75 | 35.43 | 37.75 | 6,413,522 | +0.90(+2.44%) |
Nov 30, 2021 | 35.90 | 36.94 | 35.62 | 36.85 | 5,368,993 | +1.37(+3.87%) |
Nov 29, 2021 | 35.57 | 35.99 | 35.19 | 35.47 | 4,143,185 | -0.90(-2.47%) |
Nov 26, 2021 | 35.90 | 36.59 | 35.66 | 36.37 | 4,884,875 | +1.47(+4.21%) |
Nov 24, 2021 | 35.33 | 35.52 | 34.81 | 34.91 | 2,369,399 | -0.09(-0.27%) |
Nov 23, 2021 | 35.24 | 35.62 | 34.91 | 35.00 | 5,545,988 | -0.14(-0.40%) |
Nov 22, 2021 | 34.67 | 35.19 | 34.24 | 35.14 | 4,126,263 | +0.19(+0.54%) |
Nov 19, 2021 | 34.86 | 35.00 | 34.62 | 34.95 | 3,391,233 | +0.14(+0.41%) |
Nov 18, 2021 | 34.91 | 35.33 | 34.76 | 34.81 | 3,214,670 | -0.24(-0.68%) |
Nov 17, 2021 | 34.91 | 35.14 | 34.91 | 35.05 | 2,247,901 | +0.19(+0.54%) |
Nov 16, 2021 | 35.24 | 35.24 | 34.72 | 34.86 | 2,348,863 | -0.28(-0.81%) |
Nov 15, 2021 | 35.00 | 35.37 | 34.95 | 35.14 | 2,030,929 | +0.00(+0.00%) |
Nov 12, 2021 | 35.52 | 35.70 | 35.09 | 35.14 | 1,916,667 | -0.62(-1.72%) |
Nov 11, 2021 | 35.52 | 35.76 | 35.47 | 35.76 | 2,380,273 | +0.00(+0.00%) |
Nov 10, 2021 | 35.47 | 35.76 | 4,335,872 | +0.57(+1.61%) | ||
Nov 09, 2021 | 34.91 | 35.43 | 34.86 | 35.19 | 4,478,066 | +0.24(+0.68%) |
Nov 08, 2021 | 34.86 | 35.09 | 34.76 | 34.95 | 2,898,407 | -0.05(-0.14%) |
Nov 05, 2021 | 34.91 | 35.28 | 34.67 | 35.00 | 3,239,891 | -0.24(-0.67%) |
Nov 04, 2021 | 35.47 | 35.57 | 35.24 | 35.24 | 2,720,678 | -0.38(-1.06%) |
Nov 03, 2021 | 36.09 | 36.23 | 35.52 | 35.62 | 3,744,880 | -0.43(-1.18%) |
Nov 02, 2021 | 36.33 | 36.33 | 35.99 | 36.04 | 2,852,449 | -0.28(-0.78%) |