Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.88 | 44.95 | 44.75 | 2,668,139 | +4.21(+10.38%) | |
Jan 28, 2022 | 38.83 | 40.65 | 36.60 | 40.54 | 2,582,353 | +2.10(+5.46%) |
Jan 27, 2022 | 41.38 | 41.69 | 38.33 | 38.44 | 2,322,099 | -1.49(-3.73%) |
Jan 26, 2022 | 40.93 | 44.80 | 39.60 | 39.93 | 4,689,520 | +0.67(+1.71%) |
Jan 25, 2022 | 39.51 | 41.30 | 37.50 | 39.26 | 3,824,153 | -2.23(-5.37%) |
Jan 24, 2022 | 38.48 | 41.60 | 35.90 | 41.49 | 5,316,109 | +1.38(+3.44%) |
Jan 21, 2022 | 41.23 | 42.48 | 39.79 | 40.11 | 6,309,626 | -1.73(-4.13%) |
Jan 20, 2022 | 42.56 | 44.80 | 41.72 | 41.84 | 4,031,030 | +0.46(+1.11%) |
Jan 19, 2022 | 41.05 | 43.00 | 40.65 | 41.38 | 2,280,945 | +0.18(+0.44%) |
Jan 18, 2022 | 41.65 | 43.48 | 40.84 | 41.20 | 3,003,842 | -1.48(-3.47%) |
Jan 14, 2022 | 42.68 | 0 | +0.47(+1.11%) | |||
Jan 13, 2022 | 47.12 | 47.40 | 41.84 | 42.21 | 4,407,011 | -4.78(-10.17%) |
Jan 12, 2022 | 49.15 | 50.11 | 46.85 | 46.99 | 3,775,838 | -1.89(-3.87%) |
Jan 11, 2022 | 44.54 | 49.03 | 44.00 | 48.88 | 3,456,629 | +3.01(+6.56%) |
Jan 10, 2022 | 42.76 | 46.10 | 40.74 | 45.87 | 5,172,604 | +1.54(+3.47%) |
Jan 07, 2022 | 43.46 | 45.44 | 42.64 | 44.33 | 3,526,190 | +0.99(+2.28%) |
Jan 06, 2022 | 42.86 | 45.00 | 41.42 | 43.34 | 5,350,139 | -0.27(-0.62%) |
Jan 05, 2022 | 46.03 | 47.00 | 43.35 | 43.61 | 3,918,113 | -2.95(-6.34%) |
Jan 04, 2022 | 47.22 | 47.75 | 44.51 | 46.56 | 3,662,591 | -1.06(-2.23%) |
Jan 03, 2022 | 52.00 | 52.29 | 46.67 | 47.62 | 6,302,793 | -2.87(-5.68%) |
Dec 31, 2021 | 52.05 | 53.15 | 50.25 | 50.49 | 2,399,881 | -1.82(-3.48%) |
Dec 30, 2021 | 50.54 | 53.29 | 49.88 | 52.31 | 1,752,003 | +1.68(+3.32%) |
Dec 29, 2021 | 51.99 | 52.17 | 49.13 | 50.63 | 2,061,265 | -1.59(-3.04%) |
Dec 28, 2021 | 53.30 | 53.55 | 51.14 | 52.22 | 1,493,772 | -0.98(-1.84%) |
Dec 27, 2021 | 52.00 | 53.97 | 51.61 | 53.20 | 1,991,330 | +1.60(+3.10%) |
Dec 23, 2021 | 51.97 | 52.52 | 48.94 | 51.60 | 2,543,953 | -0.09(-0.17%) |
Dec 22, 2021 | 50.11 | 52.81 | 49.71 | 51.69 | 3,632,582 | +1.39(+2.76%) |
Dec 21, 2021 | 49.50 | 51.08 | 47.67 | 50.30 | 3,428,841 | +1.15(+2.34%) |
Dec 20, 2021 | 46.58 | 49.61 | 45.65 | 49.15 | 3,435,204 | +1.18(+2.46%) |
Dec 17, 2021 | 45.62 | 48.47 | 43.32 | 47.97 | 6,576,792 | +0.60(+1.27%) |
Dec 16, 2021 | 50.08 | 51.50 | 46.55 | 47.37 | 5,242,795 | -2.72(-5.43%) |
Dec 15, 2021 | 46.82 | 50.55 | 45.89 | 50.09 | 5,819,571 | +3.62(+7.79%) |
Dec 14, 2021 | 45.00 | 47.11 | 44.71 | 46.47 | 5,715,468 | -0.69(-1.46%) |
Dec 13, 2021 | 49.50 | 50.34 | 46.72 | 47.16 | 8,528,413 | -3.14(-6.24%) |
Dec 10, 2021 | 47.90 | 50.45 | 47.51 | 50.30 | 8,192,168 | +2.19(+4.55%) |
Dec 09, 2021 | 46.73 | 48.88 | 46.26 | 48.11 | 13,922,431 | -0.49(-1.01%) |
Dec 08, 2021 | 45.10 | 49.37 | 43.04 | 48.60 | 12,221,272 | -2.44(-4.78%) |
Dec 07, 2021 | 47.43 | 52.40 | 47.38 | 51.04 | 7,457,724 | +6.03(+13.40%) |
Dec 06, 2021 | 46.22 | 46.87 | 43.00 | 45.01 | 3,106,810 | -1.22(-2.64%) |
Dec 03, 2021 | 50.16 | 50.50 | 44.10 | 46.23 | 3,756,694 | -3.81(-7.61%) |
Dec 02, 2021 | 49.01 | 52.05 | 46.78 | 50.04 | 5,120,777 | +1.47(+3.03%) |
Dec 01, 2021 | 55.42 | 55.97 | 48.46 | 48.57 | 3,032,786 | -5.40(-10.01%) |
Nov 30, 2021 | 58.00 | 59.54 | 52.50 | 53.97 | 3,574,456 | -4.10(-7.06%) |
Nov 29, 2021 | 59.00 | 59.44 | 55.65 | 58.07 | 2,324,230 | +0.44(+0.76%) |
Nov 26, 2021 | 57.79 | 59.99 | 56.59 | 57.63 | 1,309,419 | -0.81(-1.39%) |
Nov 24, 2021 | 57.56 | 59.72 | 55.65 | 58.44 | 3,608,092 | +0.18(+0.31%) |
Nov 23, 2021 | 63.01 | 65.59 | 58.01 | 58.26 | 3,864,080 | -5.77(-9.01%) |
Nov 22, 2021 | 70.63 | 70.80 | 62.15 | 64.03 | 2,783,588 | -6.27(-8.92%) |
Nov 19, 2021 | 72.87 | 75.50 | 70.07 | 70.30 | 1,299,855 | -1.83(-2.54%) |
Nov 18, 2021 | 74.54 | 74.88 | 71.85 | 72.13 | 1,062,374 | -1.58(-2.14%) |
Nov 17, 2021 | 75.00 | 75.12 | 71.36 | 73.71 | 884,846 | -0.98(-1.31%) |
Nov 16, 2021 | 72.00 | 75.52 | 71.78 | 74.69 | 1,292,986 | +3.14(+4.39%) |
Nov 15, 2021 | 76.87 | 78.28 | 71.15 | 71.55 | 1,774,467 | -4.75(-6.23%) |
Nov 12, 2021 | 74.37 | 78.53 | 74.35 | 76.30 | 1,927,554 | +3.15(+4.31%) |
Nov 11, 2021 | 72.17 | 74.09 | 71.51 | 73.15 | 1,068,988 | +2.43(+3.44%) |
Nov 10, 2021 | 72.58 | 70.72 | 2,741,665 | -4.15(-5.54%) | ||
Nov 09, 2021 | 70.52 | 75.49 | 68.61 | 74.87 | 3,343,626 | +4.98(+7.13%) |
Nov 08, 2021 | 66.78 | 70.30 | 66.47 | 69.89 | 1,661,718 | +2.98(+4.45%) |
Nov 05, 2021 | 69.50 | 69.50 | 63.88 | 66.91 | 2,038,531 | -2.36(-3.41%) |
Nov 04, 2021 | 65.79 | 69.88 | 65.31 | 69.27 | 1,671,478 | +3.44(+5.23%) |
Nov 03, 2021 | 64.14 | 66.30 | 63.25 | 65.83 | 781,883 | +1.60(+2.49%) |
Nov 02, 2021 | 67.00 | 70.67 | 62.76 | 64.23 | 1,627,180 | -2.74(-4.09%) |