Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.74 | 36.57 | 36.53 | 3,875,876 | +3.10(+9.27%) | |
Jan 28, 2022 | 32.93 | 34.10 | 31.47 | 33.43 | 5,356,107 | +0.58(+1.77%) |
Jan 27, 2022 | 34.64 | 35.05 | 32.83 | 32.85 | 3,887,387 | -1.25(-3.67%) |
Jan 26, 2022 | 36.46 | 37.31 | 33.89 | 34.10 | 4,144,652 | -1.20(-3.40%) |
Jan 25, 2022 | 36.14 | 37.04 | 34.67 | 35.30 | 4,537,309 | -1.19(-3.26%) |
Jan 24, 2022 | 33.00 | 36.68 | 32.17 | 36.49 | 7,743,009 | +1.76(+5.07%) |
Jan 21, 2022 | 35.21 | 35.80 | 33.59 | 34.73 | 6,054,993 | -0.59(-1.67%) |
Jan 20, 2022 | 36.55 | 38.38 | 35.20 | 35.32 | 4,271,907 | +0.06(+0.17%) |
Jan 19, 2022 | 35.54 | 36.97 | 35.01 | 35.26 | 3,541,174 | -0.25(-0.70%) |
Jan 18, 2022 | 36.04 | 37.08 | 35.21 | 35.51 | 3,422,915 | -1.22(-3.32%) |
Jan 14, 2022 | 36.73 | 0 | -0.88(-2.34%) | |||
Jan 13, 2022 | 40.13 | 40.19 | 37.33 | 37.61 | 3,660,259 | -2.14(-5.38%) |
Jan 12, 2022 | 41.32 | 42.79 | 39.62 | 39.75 | 3,473,862 | -1.69(-4.08%) |
Jan 11, 2022 | 38.79 | 42.14 | 38.59 | 41.44 | 5,060,753 | +2.62(+6.75%) |
Jan 10, 2022 | 38.51 | 39.31 | 37.27 | 38.82 | 6,070,886 | -0.38(-0.97%) |
Jan 07, 2022 | 39.37 | 41.15 | 38.68 | 39.20 | 3,688,274 | -0.41(-1.04%) |
Jan 06, 2022 | 38.41 | 40.50 | 37.80 | 39.61 | 4,796,588 | +1.51(+3.96%) |
Jan 05, 2022 | 41.69 | 42.15 | 38.09 | 38.10 | 4,472,112 | -4.39(-10.33%) |
Jan 04, 2022 | 43.56 | 44.11 | 41.32 | 42.49 | 3,242,995 | -1.38(-3.15%) |
Jan 03, 2022 | 43.81 | 44.13 | 42.06 | 43.87 | 3,572,083 | +0.74(+1.72%) |
Dec 31, 2021 | 44.24 | 44.67 | 43.04 | 43.13 | 2,030,859 | -1.29(-2.90%) |
Dec 30, 2021 | 43.23 | 44.98 | 43.22 | 44.42 | 2,127,658 | +1.14(+2.63%) |
Dec 29, 2021 | 43.70 | 43.91 | 42.30 | 43.28 | 2,330,355 | -0.60(-1.37%) |
Dec 28, 2021 | 44.10 | 45.25 | 43.66 | 43.88 | 2,363,555 | -0.33(-0.75%) |
Dec 27, 2021 | 44.75 | 45.07 | 43.40 | 44.21 | 2,870,078 | -0.19(-0.43%) |
Dec 23, 2021 | 43.77 | 45.09 | 43.27 | 44.40 | 2,356,910 | +0.24(+0.54%) |
Dec 22, 2021 | 43.17 | 44.78 | 42.66 | 44.16 | 3,271,542 | +0.73(+1.68%) |
Dec 21, 2021 | 42.00 | 43.75 | 41.80 | 43.43 | 5,235,435 | +1.97(+4.75%) |
Dec 20, 2021 | 40.47 | 41.94 | 39.74 | 41.46 | 4,284,673 | +0.15(+0.36%) |
Dec 17, 2021 | 39.58 | 42.08 | 39.30 | 41.31 | 9,191,602 | +1.50(+3.77%) |
Dec 16, 2021 | 41.31 | 42.34 | 39.35 | 39.81 | 5,762,663 | -2.34(-5.55%) |
Dec 15, 2021 | 42.01 | 42.54 | 39.64 | 42.15 | 7,938,047 | -0.57(-1.33%) |
Dec 14, 2021 | 42.25 | 43.66 | 41.55 | 42.72 | 5,200,452 | -0.78(-1.79%) |
Dec 13, 2021 | 43.90 | 44.55 | 42.27 | 43.50 | 6,743,647 | -0.55(-1.25%) |
Dec 10, 2021 | 46.56 | 48.68 | 44.00 | 44.05 | 10,147,219 | -3.00(-6.38%) |
Dec 09, 2021 | 46.84 | 48.60 | 45.40 | 47.05 | 10,498,500 | -0.66(-1.38%) |
Dec 08, 2021 | 46.82 | 48.15 | 45.26 | 47.71 | 6,343,977 | +0.73(+1.55%) |
Dec 07, 2021 | 45.89 | 48.04 | 45.73 | 46.98 | 5,113,579 | +1.82(+4.03%) |
Dec 06, 2021 | 43.25 | 45.78 | 42.13 | 45.16 | 5,640,573 | +0.84(+1.90%) |
Dec 03, 2021 | 44.91 | 45.30 | 42.02 | 44.32 | 9,139,771 | +1.05(+2.43%) |
Dec 02, 2021 | 43.46 | 45.09 | 42.54 | 43.27 | 6,625,577 | -0.66(-1.50%) |
Dec 01, 2021 | 48.39 | 48.93 | 43.88 | 43.93 | 4,932,156 | -4.32(-8.95%) |
Nov 30, 2021 | 49.57 | 50.21 | 48.76 | 48.25 | 3,067,448 | -1.24(-2.51%) |
Nov 29, 2021 | 50.56 | 51.15 | 48.42 | 49.49 | 2,369,889 | -0.18(-0.36%) |
Nov 26, 2021 | 48.17 | 49.89 | 48.05 | 49.67 | 1,372,986 | +0.51(+1.04%) |
Nov 24, 2021 | 47.97 | 49.33 | 46.73 | 49.16 | 2,655,644 | +1.29(+2.69%) |
Nov 23, 2021 | 48.44 | 49.44 | 46.66 | 47.87 | 4,755,937 | -1.03(-2.11%) |
Nov 22, 2021 | 52.50 | 52.65 | 48.26 | 48.90 | 4,933,895 | -3.67(-6.98%) |
Nov 19, 2021 | 54.08 | 54.64 | 52.13 | 52.57 | 3,167,110 | -1.33(-2.47%) |
Nov 18, 2021 | 55.40 | 54.28 | 53.91 | 53.90 | 2,307,618 | -1.40(-2.53%) |
Nov 17, 2021 | 56.00 | 56.11 | 54.59 | 55.30 | 2,426,273 | -0.65(-1.16%) |
Nov 16, 2021 | 54.10 | 56.09 | 53.83 | 55.95 | 3,360,851 | +2.41(+4.50%) |
Nov 15, 2021 | 54.28 | 54.40 | 52.81 | 53.54 | 4,210,458 | -0.16(-0.30%) |
Nov 12, 2021 | 56.66 | 56.81 | 52.01 | 53.70 | 9,733,537 | -3.75(-6.53%) |
Nov 11, 2021 | 56.64 | 58.49 | 56.38 | 57.45 | 3,635,773 | +1.44(+2.57%) |
Nov 10, 2021 | 56.30 | 56.01 | 4,374,285 | -1.47(-2.56%) | ||
Nov 09, 2021 | 57.34 | 57.98 | 55.69 | 57.48 | 4,429,939 | +0.98(+1.73%) |
Nov 08, 2021 | 56.00 | 57.41 | 55.30 | 56.50 | 4,555,875 | +0.36(+0.64%) |
Nov 05, 2021 | 59.25 | 59.57 | 54.88 | 56.14 | 7,152,201 | -1.37(-2.38%) |
Nov 04, 2021 | 54.47 | 58.99 | 53.71 | 57.51 | 13,590,188 | +3.15(+5.79%) |
Nov 03, 2021 | 52.46 | 54.47 | 52.18 | 54.36 | 2,511,307 | +1.65(+3.13%) |
Nov 02, 2021 | 53.20 | 53.47 | 52.30 | 52.71 | 2,114,653 | -0.07(-0.13%) |