Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 38.02 | 39.30 | 36.40 | 39.09 | 4,895,910 | +0.69(+1.80%) |
Jan 27, 2022 | 39.82 | 40.38 | 38.14 | 38.40 | 4,007,937 | -1.39(-3.49%) |
Jan 26, 2022 | 43.81 | 44.14 | 39.28 | 39.79 | 4,549,873 | -3.16(-7.36%) |
Jan 25, 2022 | 42.10 | 44.48 | 41.25 | 42.95 | 2,984,155 | -0.30(-0.69%) |
Jan 24, 2022 | 42.70 | 43.28 | 40.07 | 43.25 | 7,444,137 | -2.16(-4.76%) |
Jan 21, 2022 | 47.97 | 48.70 | 44.70 | 45.41 | 8,472,565 | -3.60(-7.35%) |
Jan 20, 2022 | 51.52 | 51.68 | 48.12 | 49.01 | 8,009,799 | +0.51(+1.05%) |
Jan 19, 2022 | 48.00 | 49.30 | 46.06 | 48.50 | 5,919,743 | +1.24(+2.62%) |
Jan 18, 2022 | 44.55 | 48.96 | 43.90 | 47.26 | 6,070,707 | +1.75(+3.85%) |
Jan 14, 2022 | 45.51 | 0 | +1.46(+3.31%) | |||
Jan 13, 2022 | 44.51 | 45.64 | 43.55 | 44.05 | 3,658,013 | -1.59(-3.48%) |
Jan 12, 2022 | 46.95 | 48.40 | 44.20 | 45.64 | 8,256,083 | +0.79(+1.76%) |
Jan 11, 2022 | 41.34 | 45.30 | 41.24 | 44.85 | 5,228,678 | +2.30(+5.41%) |
Jan 10, 2022 | 42.14 | 42.60 | 39.70 | 42.55 | 5,106,861 | +0.56(+1.33%) |
Jan 07, 2022 | 40.18 | 43.03 | 39.76 | 41.99 | 7,824,254 | +2.45(+6.20%) |
Jan 06, 2022 | 37.13 | 40.72 | 36.39 | 39.54 | 8,830,988 | +3.45(+9.56%) |
Jan 05, 2022 | 37.29 | 39.49 | 35.50 | 36.09 | 5,645,566 | -1.31(-3.50%) |
Jan 04, 2022 | 41.53 | 42.06 | 36.86 | 37.40 | 8,203,809 | -4.66(-11.08%) |
Jan 03, 2022 | 43.29 | 44.00 | 40.70 | 42.06 | 3,678,841 | -1.24(-2.86%) |
Dec 31, 2021 | 42.50 | 45.43 | 41.79 | 43.30 | 7,160,657 | +0.28(+0.65%) |
Dec 30, 2021 | 38.36 | 43.69 | 38.36 | 43.02 | 6,748,302 | +4.94(+12.97%) |
Dec 29, 2021 | 40.12 | 40.34 | 37.90 | 38.08 | 4,113,804 | -2.47(-6.09%) |
Dec 28, 2021 | 44.02 | 44.17 | 40.19 | 40.55 | 4,814,293 | -2.93(-6.74%) |
Dec 27, 2021 | 41.80 | 45.83 | 41.78 | 43.48 | 6,029,355 | +2.58(+6.31%) |
Dec 23, 2021 | 40.30 | 42.04 | 39.75 | 40.90 | 2,931,241 | +1.03(+2.58%) |
Dec 22, 2021 | 41.39 | 43.00 | 39.61 | 39.87 | 4,093,552 | -2.55(-6.01%) |
Dec 21, 2021 | 39.68 | 42.46 | 38.60 | 42.42 | 4,838,953 | +3.79(+9.81%) |
Dec 20, 2021 | 37.55 | 39.78 | 35.70 | 38.63 | 6,525,767 | -0.45(-1.15%) |
Dec 17, 2021 | 34.34 | 40.45 | 34.11 | 39.08 | 15,581,615 | +1.74(+4.66%) |
Dec 16, 2021 | 41.24 | 41.68 | 36.87 | 37.34 | 6,353,533 | -3.50(-8.57%) |
Dec 15, 2021 | 41.27 | 41.27 | 38.46 | 40.84 | 4,709,311 | -0.71(-1.71%) |
Dec 14, 2021 | 41.17 | 43.94 | 40.70 | 41.55 | 3,943,604 | -0.15(-0.36%) |
Dec 13, 2021 | 43.00 | 43.60 | 41.59 | 41.70 | 3,068,167 | -2.25(-5.12%) |
Dec 10, 2021 | 45.68 | 46.90 | 43.63 | 43.95 | 3,906,909 | -1.28(-2.83%) |
Dec 09, 2021 | 46.05 | 49.20 | 45.06 | 45.23 | 6,059,143 | -0.96(-2.08%) |
Dec 08, 2021 | 42.52 | 48.14 | 41.30 | 46.19 | 6,563,700 | +2.53(+5.79%) |
Dec 07, 2021 | 45.25 | 46.37 | 43.30 | 43.66 | 5,380,403 | +0.55(+1.28%) |
Dec 06, 2021 | 39.26 | 43.21 | 38.05 | 43.11 | 9,497,253 | +3.93(+10.03%) |
Dec 03, 2021 | 38.92 | 41.10 | 35.49 | 39.18 | 11,578,425 | -2.11(-5.11%) |
Dec 02, 2021 | 42.42 | 43.43 | 39.55 | 41.29 | 7,625,520 | -2.65(-6.03%) |
Dec 01, 2021 | 48.03 | 48.20 | 43.43 | 43.94 | 5,061,200 | -3.55(-7.48%) |
Nov 30, 2021 | 49.84 | 50.49 | 47.25 | 47.49 | 4,088,667 | -3.00(-5.94%) |
Nov 29, 2021 | 50.10 | 50.65 | 48.30 | 50.49 | 3,102,966 | +0.76(+1.53%) |
Nov 26, 2021 | 51.53 | 52.88 | 48.10 | 49.73 | 5,780,865 | -4.72(-8.67%) |
Nov 24, 2021 | 54.32 | 56.47 | 51.20 | 54.45 | 5,213,884 | +0.14(+0.26%) |
Nov 23, 2021 | 55.41 | 56.70 | 55.40 | 54.31 | 4,290,343 | -0.81(-1.47%) |
Nov 22, 2021 | 55.33 | 57.29 | 53.12 | 55.12 | 3,196,620 | +0.52(+0.95%) |
Nov 19, 2021 | 56.48 | 56.84 | 54.25 | 54.60 | 2,615,028 | -0.70(-1.27%) |
Nov 18, 2021 | 56.00 | 55.43 | 54.81 | 55.30 | 2,915,800 | -2.00(-3.49%) |
Nov 17, 2021 | 61.19 | 62.25 | 56.86 | 57.30 | 3,100,350 | -3.68(-6.03%) |
Nov 16, 2021 | 62.70 | 64.56 | 60.67 | 60.98 | 3,574,844 | -0.26(-0.42%) |
Nov 15, 2021 | 59.50 | 62.85 | 58.10 | 61.24 | 4,389,539 | +3.16(+5.44%) |
Nov 12, 2021 | 59.38 | 59.70 | 57.26 | 58.08 | 3,532,291 | -1.48(-2.48%) |
Nov 11, 2021 | 57.80 | 61.17 | 57.00 | 59.56 | 4,195,667 | +3.60(+6.43%) |
Nov 10, 2021 | 54.69 | 55.96 | 4,541,317 | +1.20(+2.19%) | ||
Nov 09, 2021 | 55.22 | 56.09 | 53.69 | 54.76 | 2,814,201 | -0.66(-1.19%) |
Nov 08, 2021 | 56.37 | 57.25 | 54.10 | 55.42 | 5,268,050 | -1.07(-1.89%) |
Nov 05, 2021 | 56.84 | 58.69 | 55.13 | 56.49 | 4,258,232 | -1.29(-2.23%) |
Nov 04, 2021 | 61.50 | 62.39 | 57.03 | 57.78 | 5,740,820 | -2.07(-3.46%) |
Nov 03, 2021 | 59.99 | 63.25 | 58.20 | 59.85 | 11,026,021 | +4.35(+7.84%) |
Nov 02, 2021 | 56.30 | 57.45 | 53.05 | 55.50 | 5,515,971 | -2.82(-4.84%) |