Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.83 | 36.07 | 36.03 | 20,873,900 | +1.14(+3.27%) | |
Jan 28, 2022 | 35.26 | 35.32 | 33.83 | 34.89 | 31,149,888 | -1.03(-2.86%) |
Jan 27, 2022 | 37.19 | 37.80 | 35.56 | 35.92 | 25,328,284 | -1.29(-3.46%) |
Jan 26, 2022 | 38.31 | 39.51 | 36.54 | 37.21 | 25,681,132 | -1.16(-3.03%) |
Jan 25, 2022 | 38.07 | 38.59 | 36.81 | 38.37 | 27,933,270 | -0.32(-0.83%) |
Jan 24, 2022 | 38.33 | 38.78 | 36.28 | 38.69 | 32,005,332 | -1.00(-2.51%) |
Jan 21, 2022 | 41.24 | 41.37 | 39.40 | 39.68 | 25,656,730 | -2.13(-5.09%) |
Jan 20, 2022 | 43.12 | 43.47 | 41.74 | 41.81 | 18,162,518 | -0.86(-2.02%) |
Jan 19, 2022 | 43.60 | 44.05 | 42.65 | 42.68 | 18,645,772 | -0.20(-0.47%) |
Jan 18, 2022 | 42.50 | 44.73 | 42.05 | 42.88 | 26,747,250 | +0.20(+0.48%) |
Jan 14, 2022 | 42.68 | 0 | -0.24(-0.56%) | |||
Jan 13, 2022 | 43.08 | 44.21 | 42.83 | 42.92 | 23,703,136 | -0.65(-1.49%) |
Jan 12, 2022 | 43.41 | 43.86 | 42.61 | 43.57 | 29,677,006 | +2.08(+5.02%) |
Jan 11, 2022 | 40.36 | 41.51 | 39.85 | 41.48 | 17,947,142 | +1.32(+3.29%) |
Jan 10, 2022 | 40.15 | 40.40 | 39.25 | 40.16 | 12,503,390 | -0.25(-0.62%) |
Jan 07, 2022 | 39.56 | 40.63 | 39.03 | 40.41 | 17,591,612 | +1.30(+3.33%) |
Jan 06, 2022 | 40.02 | 40.43 | 38.87 | 39.11 | 16,726,867 | -1.11(-2.76%) |
Jan 05, 2022 | 40.71 | 42.19 | 40.07 | 40.22 | 23,067,002 | -0.45(-1.12%) |
Jan 04, 2022 | 40.35 | 41.01 | 40.01 | 40.67 | 14,955,588 | +0.65(+1.62%) |
Jan 03, 2022 | 40.02 | 40.57 | 39.84 | 40.02 | 13,118,099 | -0.24(-0.60%) |
Dec 31, 2021 | 40.18 | 40.50 | 39.93 | 40.27 | 9,112,892 | +0.11(+0.26%) |
Dec 30, 2021 | 40.58 | 41.27 | 40.11 | 40.16 | 12,432,715 | -0.35(-0.86%) |
Dec 29, 2021 | 40.23 | 40.72 | 39.96 | 40.51 | 15,656,046 | -0.01(-0.02%) |
Dec 28, 2021 | 40.33 | 40.76 | 40.18 | 40.52 | 11,229,054 | +0.00(+0.00%) |
Dec 27, 2021 | 39.56 | 40.57 | 39.20 | 40.52 | 11,823,735 | +0.83(+2.09%) |
Dec 23, 2021 | 38.52 | 39.84 | 38.44 | 39.69 | 18,371,946 | +0.96(+2.47%) |
Dec 22, 2021 | 37.82 | 38.76 | 37.63 | 38.73 | 13,724,552 | +0.93(+2.45%) |
Dec 21, 2021 | 36.84 | 38.01 | 36.73 | 37.81 | 14,041,933 | +1.70(+4.70%) |
Dec 20, 2021 | 35.75 | 36.31 | 35.42 | 36.11 | 13,859,856 | -0.56(-1.53%) |
Dec 17, 2021 | 36.92 | 37.32 | 36.23 | 36.67 | 20,713,404 | -0.27(-0.73%) |
Dec 16, 2021 | 37.06 | 37.83 | 36.75 | 36.94 | 18,266,632 | +0.99(+2.77%) |
Dec 15, 2021 | 35.95 | 36.15 | 34.52 | 35.94 | 24,074,392 | -0.69(-1.87%) |
Dec 14, 2021 | 36.24 | 37.42 | 36.08 | 36.63 | 13,065,614 | +0.32(+0.88%) |
Dec 13, 2021 | 37.26 | 37.52 | 35.92 | 36.31 | 11,976,474 | -0.71(-1.93%) |
Dec 10, 2021 | 37.61 | 37.83 | 36.55 | 37.02 | 10,382,742 | -0.10(-0.26%) |
Dec 09, 2021 | 36.79 | 37.47 | 36.61 | 37.12 | 11,933,421 | -0.24(-0.65%) |
Dec 08, 2021 | 37.50 | 37.92 | 36.92 | 37.36 | 14,725,725 | -0.05(-0.13%) |
Dec 07, 2021 | 36.86 | 38.22 | 36.86 | 37.41 | 18,806,168 | +1.35(+3.75%) |
Dec 06, 2021 | 35.96 | 36.56 | 35.08 | 36.06 | 14,097,382 | +0.78(+2.22%) |
Dec 03, 2021 | 35.77 | 36.19 | 34.36 | 35.28 | 21,571,750 | -0.52(-1.46%) |
Dec 02, 2021 | 35.11 | 36.04 | 34.66 | 35.80 | 19,218,304 | +0.84(+2.40%) |
Dec 01, 2021 | 36.47 | 37.19 | 34.91 | 34.96 | 19,933,734 | -0.82(-2.29%) |
Nov 30, 2021 | 36.63 | 37.20 | 35.21 | 35.78 | 28,031,220 | -0.87(-2.37%) |
Nov 29, 2021 | 36.51 | 36.80 | 35.32 | 36.65 | 17,840,428 | +0.71(+1.99%) |
Nov 26, 2021 | 35.01 | 36.10 | 34.06 | 35.93 | 21,890,262 | -1.36(-3.65%) |
Nov 24, 2021 | 37.31 | 37.65 | 36.89 | 37.29 | 13,918,489 | -0.03(-0.08%) |
Nov 23, 2021 | 36.71 | 37.87 | 36.60 | 37.32 | 16,438,457 | +0.91(+2.49%) |
Nov 22, 2021 | 36.08 | 37.27 | 35.61 | 36.42 | 19,767,242 | -0.52(-1.41%) |
Nov 19, 2021 | 37.12 | 37.89 | 36.77 | 36.94 | 19,605,704 | -0.49(-1.31%) |
Nov 18, 2021 | 37.52 | 37.43 | 37.20 | 37.43 | 18,253,890 | -0.08(-0.21%) |
Nov 17, 2021 | 38.25 | 39.02 | 37.30 | 37.51 | 19,903,240 | -0.70(-1.84%) |
Nov 16, 2021 | 39.25 | 39.34 | 38.07 | 38.21 | 19,687,418 | -1.22(-3.08%) |
Nov 15, 2021 | 39.58 | 39.79 | 38.79 | 39.43 | 14,467,290 | -0.36(-0.90%) |
Nov 12, 2021 | 39.24 | 40.14 | 38.94 | 39.78 | 19,153,544 | +0.32(+0.81%) |
Nov 11, 2021 | 37.75 | 39.77 | 36.93 | 39.47 | 40,832,180 | +2.03(+5.41%) |
Nov 10, 2021 | 37.64 | 37.44 | 24,917,068 | -0.39(-1.02%) | ||
Nov 09, 2021 | 37.85 | 38.39 | 36.81 | 37.83 | 16,603,444 | -0.22(-0.58%) |
Nov 08, 2021 | 36.62 | 38.38 | 36.57 | 38.05 | 25,979,602 | +2.31(+6.45%) |
Nov 05, 2021 | 35.85 | 36.09 | 35.48 | 35.74 | 12,997,124 | +0.04(+0.11%) |
Nov 04, 2021 | 37.15 | 37.23 | 35.46 | 35.70 | 16,900,446 | -1.19(-3.22%) |
Nov 03, 2021 | 37.28 | 37.34 | 36.20 | 36.89 | 17,674,014 | -0.31(-0.83%) |
Nov 02, 2021 | 37.24 | 37.39 | 36.57 | 37.20 | 15,108,940 | +0.21(+0.57%) |