Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.37 | 39.03 | 39.00 | 2,267,284 | +2.51(+6.88%) | |
Jan 28, 2022 | 36.52 | 36.52 | 34.72 | 36.49 | 1,841,840 | +0.13(+0.36%) |
Jan 27, 2022 | 36.60 | 37.47 | 35.85 | 36.36 | 2,052,289 | +0.31(+0.86%) |
Jan 26, 2022 | 37.16 | 38.15 | 35.86 | 36.05 | 1,869,034 | -0.90(-2.44%) |
Jan 25, 2022 | 35.29 | 37.44 | 35.22 | 36.95 | 2,466,371 | +1.04(+2.90%) |
Jan 24, 2022 | 32.00 | 36.25 | 31.76 | 35.91 | 3,216,435 | +3.55(+10.97%) |
Jan 21, 2022 | 32.00 | 33.06 | 31.13 | 32.36 | 2,443,258 | +0.09(+0.28%) |
Jan 20, 2022 | 34.55 | 34.94 | 32.05 | 32.27 | 2,480,310 | -1.87(-5.48%) |
Jan 19, 2022 | 34.63 | 35.23 | 33.99 | 34.14 | 1,512,385 | -0.03(-0.09%) |
Jan 18, 2022 | 33.50 | 34.52 | 32.90 | 34.17 | 2,185,787 | +0.03(+0.09%) |
Jan 14, 2022 | 34.14 | 0 | +0.22(+0.65%) | |||
Jan 13, 2022 | 34.42 | 34.93 | 33.75 | 33.92 | 1,746,912 | -0.32(-0.93%) |
Jan 12, 2022 | 34.70 | 35.44 | 33.48 | 34.24 | 2,457,914 | -0.66(-1.89%) |
Jan 11, 2022 | 32.53 | 35.00 | 32.53 | 34.90 | 3,609,205 | +2.55(+7.88%) |
Jan 10, 2022 | 32.68 | 32.68 | 30.86 | 32.35 | 2,492,116 | -0.84(-2.53%) |
Jan 07, 2022 | 32.50 | 33.77 | 32.40 | 33.19 | 2,616,124 | -1.12(-3.26%) |
Jan 06, 2022 | 33.40 | 34.71 | 32.50 | 34.31 | 1,823,063 | +1.12(+3.37%) |
Jan 05, 2022 | 34.99 | 35.16 | 32.90 | 33.19 | 1,612,580 | -1.63(-4.68%) |
Jan 04, 2022 | 34.73 | 35.29 | 33.92 | 34.82 | 1,846,223 | -0.16(-0.46%) |
Jan 03, 2022 | 35.20 | 36.32 | 34.68 | 34.98 | 2,143,533 | +0.15(+0.43%) |
Dec 31, 2021 | 35.29 | 35.58 | 34.43 | 34.83 | 1,163,221 | -0.63(-1.78%) |
Dec 30, 2021 | 34.89 | 35.92 | 34.86 | 35.46 | 1,310,347 | +0.12(+0.34%) |
Dec 29, 2021 | 34.30 | 35.56 | 34.30 | 35.34 | 1,119,842 | +1.01(+2.94%) |
Dec 28, 2021 | 34.47 | 35.36 | 34.26 | 34.33 | 1,192,362 | -0.38(-1.09%) |
Dec 27, 2021 | 34.36 | 35.08 | 34.29 | 34.71 | 1,204,294 | +0.35(+1.02%) |
Dec 23, 2021 | 34.30 | 34.73 | 33.86 | 34.36 | 972,368 | +0.16(+0.47%) |
Dec 22, 2021 | 34.02 | 34.68 | 33.63 | 34.20 | 1,043,450 | +0.23(+0.68%) |
Dec 21, 2021 | 33.47 | 34.52 | 33.28 | 33.97 | 1,407,921 | +1.16(+3.54%) |
Dec 20, 2021 | 32.72 | 32.88 | 31.85 | 32.81 | 1,715,290 | -0.74(-2.21%) |
Dec 17, 2021 | 32.94 | 33.76 | 32.02 | 33.55 | 3,662,737 | +0.43(+1.30%) |
Dec 16, 2021 | 34.80 | 35.09 | 32.89 | 33.12 | 1,929,264 | -1.25(-3.64%) |
Dec 15, 2021 | 34.18 | 34.53 | 32.52 | 34.37 | 1,741,926 | +0.29(+0.85%) |
Dec 14, 2021 | 33.10 | 34.84 | 33.10 | 34.08 | 1,523,315 | +0.60(+1.79%) |
Dec 13, 2021 | 35.10 | 35.34 | 32.74 | 33.48 | 1,838,337 | -2.00(-5.64%) |
Dec 10, 2021 | 36.05 | 36.05 | 34.70 | 35.48 | 1,387,779 | -0.45(-1.25%) |
Dec 09, 2021 | 36.43 | 37.24 | 35.82 | 35.93 | 1,321,837 | -0.96(-2.60%) |
Dec 08, 2021 | 37.67 | 37.89 | 36.89 | 36.89 | 1,887,713 | -0.73(-1.94%) |
Dec 07, 2021 | 37.22 | 38.22 | 37.12 | 37.62 | 2,073,560 | +1.52(+4.21%) |
Dec 06, 2021 | 35.52 | 36.73 | 35.40 | 36.10 | 2,053,214 | +1.17(+3.35%) |
Dec 03, 2021 | 35.33 | 36.03 | 34.59 | 34.93 | 1,688,652 | -0.38(-1.08%) |
Dec 02, 2021 | 35.42 | 36.18 | 34.68 | 35.31 | 1,331,493 | +0.66(+1.90%) |
Dec 01, 2021 | 37.18 | 38.19 | 34.52 | 34.65 | 3,056,340 | -1.35(-3.75%) |
Nov 30, 2021 | 37.74 | 37.74 | 35.77 | 36.00 | 2,498,909 | -1.92(-5.06%) |
Nov 29, 2021 | 39.03 | 39.38 | 36.95 | 37.92 | 1,851,823 | -0.13(-0.34%) |
Nov 26, 2021 | 37.79 | 38.60 | 37.08 | 38.05 | 1,874,541 | -1.20(-3.06%) |
Nov 24, 2021 | 39.92 | 39.98 | 38.31 | 39.25 | 3,229,397 | -1.87(-4.55%) |
Nov 23, 2021 | 42.06 | 42.23 | 38.59 | 41.12 | 7,652,286 | -5.92(-12.59%) |
Nov 22, 2021 | 45.76 | 47.55 | 45.57 | 47.04 | 2,477,956 | +1.85(+4.09%) |
Nov 19, 2021 | 47.34 | 47.58 | 44.98 | 45.19 | 1,301,216 | -2.66(-5.56%) |
Nov 18, 2021 | 46.83 | 47.91 | 47.50 | 47.85 | 1,651,816 | +2.52(+5.56%) |
Nov 17, 2021 | 46.94 | 47.17 | 45.16 | 45.33 | 1,192,832 | -1.28(-2.75%) |
Nov 16, 2021 | 46.01 | 47.00 | 46.00 | 46.61 | 1,062,229 | +0.45(+0.97%) |
Nov 15, 2021 | 46.63 | 46.99 | 45.65 | 46.16 | 1,210,762 | +0.48(+1.05%) |
Nov 12, 2021 | 45.56 | 45.89 | 45.12 | 45.68 | 682,754 | +0.38(+0.84%) |
Nov 11, 2021 | 45.48 | 46.10 | 45.28 | 45.30 | 662,621 | +0.31(+0.69%) |
Nov 10, 2021 | 45.71 | 44.99 | 959,274 | -1.10(-2.39%) | ||
Nov 09, 2021 | 45.30 | 46.46 | 44.92 | 46.09 | 890,845 | +0.65(+1.43%) |
Nov 08, 2021 | 46.10 | 46.29 | 45.24 | 45.44 | 878,862 | -0.79(-1.71%) |
Nov 05, 2021 | 47.90 | 48.97 | 45.75 | 46.23 | 1,772,670 | -0.72(-1.53%) |
Nov 04, 2021 | 46.10 | 47.10 | 45.93 | 46.95 | 1,597,765 | +0.68(+1.47%) |
Nov 03, 2021 | 42.41 | 46.34 | 42.25 | 46.27 | 2,740,210 | +3.89(+9.18%) |
Nov 02, 2021 | 41.60 | 42.53 | 41.20 | 42.38 | 1,530,015 | +0.94(+2.27%) |