Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.84 | 35.38 | 35.09 | 13,197,889 | +2.94(+9.14%) | |
Jan 28, 2022 | 31.70 | 32.43 | 30.38 | 32.15 | 15,158,339 | -0.46(-1.41%) |
Jan 27, 2022 | 36.90 | 36.91 | 32.51 | 32.61 | 17,493,884 | -4.69(-12.57%) |
Jan 26, 2022 | 39.50 | 39.81 | 36.89 | 37.30 | 9,660,169 | -0.71(-1.87%) |
Jan 25, 2022 | 38.79 | 39.83 | 37.43 | 38.01 | 8,891,066 | -1.98(-4.95%) |
Jan 24, 2022 | 39.95 | 40.05 | 36.59 | 39.99 | 15,030,431 | -1.82(-4.35%) |
Jan 21, 2022 | 44.01 | 44.01 | 41.63 | 41.81 | 9,484,090 | -2.80(-6.28%) |
Jan 20, 2022 | 45.00 | 47.10 | 44.44 | 44.61 | 8,585,341 | +0.81(+1.85%) |
Jan 19, 2022 | 47.30 | 47.70 | 43.80 | 43.80 | 9,897,475 | -3.52(-7.44%) |
Jan 18, 2022 | 47.97 | 49.02 | 47.15 | 47.32 | 7,257,609 | -2.37(-4.77%) |
Jan 14, 2022 | 49.69 | 0 | +2.17(+4.57%) | |||
Jan 13, 2022 | 47.99 | 49.30 | 47.28 | 47.52 | 11,240,217 | -0.86(-1.78%) |
Jan 12, 2022 | 46.90 | 48.48 | 46.36 | 48.38 | 11,766,509 | +2.62(+5.73%) |
Jan 11, 2022 | 42.88 | 45.86 | 42.75 | 45.76 | 7,596,886 | +3.13(+7.34%) |
Jan 10, 2022 | 44.43 | 44.43 | 40.43 | 42.63 | 12,692,243 | -2.42(-5.37%) |
Jan 07, 2022 | 46.72 | 48.00 | 44.18 | 45.05 | 10,044,719 | -1.61(-3.45%) |
Jan 06, 2022 | 46.22 | 47.56 | 45.26 | 46.66 | 6,967,668 | +0.55(+1.19%) |
Jan 05, 2022 | 46.36 | 47.97 | 45.98 | 46.11 | 10,152,382 | -1.49(-3.13%) |
Jan 04, 2022 | 49.78 | 49.95 | 46.07 | 47.60 | 9,964,258 | -2.67(-5.31%) |
Jan 03, 2022 | 51.12 | 51.50 | 48.05 | 50.27 | 10,883,585 | -0.06(-0.12%) |
Dec 31, 2021 | 48.43 | 51.14 | 48.37 | 50.33 | 9,809,838 | +1.43(+2.92%) |
Dec 30, 2021 | 44.16 | 49.63 | 44.01 | 48.90 | 11,348,421 | +4.43(+9.96%) |
Dec 29, 2021 | 45.25 | 45.49 | 42.71 | 44.47 | 7,465,755 | -0.92(-2.03%) |
Dec 28, 2021 | 45.87 | 46.40 | 44.76 | 45.39 | 4,549,901 | -0.68(-1.48%) |
Dec 27, 2021 | 45.76 | 46.82 | 45.20 | 46.07 | 5,344,447 | -0.02(-0.04%) |
Dec 23, 2021 | 45.30 | 46.32 | 44.59 | 46.09 | 4,684,456 | +0.35(+0.77%) |
Dec 22, 2021 | 42.81 | 45.85 | 42.62 | 45.74 | 8,599,493 | +1.97(+4.50%) |
Dec 21, 2021 | 40.66 | 43.85 | 40.65 | 43.77 | 12,211,776 | +4.33(+10.98%) |
Dec 20, 2021 | 40.30 | 40.79 | 38.42 | 39.44 | 10,512,893 | -2.32(-5.56%) |
Dec 17, 2021 | 41.18 | 42.59 | 40.13 | 41.76 | 8,422,843 | -0.51(-1.21%) |
Dec 16, 2021 | 43.93 | 44.19 | 41.80 | 42.27 | 7,655,391 | -0.91(-2.11%) |
Dec 15, 2021 | 43.80 | 44.08 | 40.63 | 43.18 | 13,745,551 | -1.29(-2.90%) |
Dec 14, 2021 | 43.81 | 44.89 | 43.19 | 44.47 | 9,053,377 | -0.85(-1.88%) |
Dec 13, 2021 | 45.81 | 47.30 | 45.20 | 45.32 | 8,190,578 | -1.51(-3.22%) |
Dec 10, 2021 | 45.80 | 47.18 | 45.34 | 46.83 | 6,577,557 | +0.70(+1.52%) |
Dec 09, 2021 | 47.51 | 48.25 | 45.51 | 46.13 | 8,536,617 | -1.75(-3.65%) |
Dec 08, 2021 | 48.00 | 48.36 | 46.14 | 47.88 | 7,976,675 | +0.48(+1.01%) |
Dec 07, 2021 | 47.76 | 48.37 | 46.06 | 47.40 | 12,172,748 | +1.12(+2.42%) |
Dec 06, 2021 | 44.50 | 46.49 | 41.15 | 46.28 | 19,723,744 | +2.48(+5.66%) |
Dec 03, 2021 | 47.05 | 48.25 | 42.78 | 43.80 | 29,079,896 | -4.49(-9.30%) |
Dec 02, 2021 | 52.50 | 53.92 | 44.81 | 48.29 | 24,855,416 | -2.85(-5.57%) |
Dec 01, 2021 | 56.08 | 56.45 | 50.80 | 51.14 | 20,745,444 | -3.86(-7.02%) |
Nov 30, 2021 | 51.20 | 55.40 | 51.20 | 55.00 | 22,689,612 | +3.64(+7.09%) |
Nov 29, 2021 | 53.01 | 54.00 | 50.61 | 51.36 | 15,382,099 | +0.25(+0.49%) |
Nov 26, 2021 | 51.63 | 52.84 | 50.16 | 51.11 | 11,333,570 | -3.26(-6.00%) |
Nov 24, 2021 | 51.30 | 54.99 | 50.28 | 54.37 | 26,702,820 | +3.07(+5.98%) |
Nov 23, 2021 | 49.00 | 54.00 | 47.50 | 51.30 | 36,262,236 | +3.91(+8.25%) |
Nov 22, 2021 | 47.87 | 50.00 | 47.11 | 47.39 | 14,839,422 | +0.50(+1.07%) |
Nov 19, 2021 | 47.46 | 48.32 | 46.35 | 46.89 | 7,686,253 | -0.38(-0.80%) |
Nov 18, 2021 | 48.07 | 47.69 | 45.88 | 47.27 | 9,404,972 | -1.03(-2.13%) |
Nov 17, 2021 | 50.00 | 50.00 | 47.84 | 48.30 | 8,926,280 | -1.70(-3.40%) |
Nov 16, 2021 | 48.40 | 50.10 | 47.73 | 50.00 | 13,257,258 | +2.50(+5.26%) |
Nov 15, 2021 | 48.53 | 49.04 | 46.88 | 47.50 | 6,433,667 | -1.03(-2.12%) |
Nov 12, 2021 | 49.00 | 50.40 | 47.66 | 48.53 | 16,642,412 | +0.95(+2.00%) |
Nov 11, 2021 | 45.70 | 47.95 | 45.01 | 47.58 | 8,946,729 | +3.25(+7.33%) |
Nov 10, 2021 | 44.38 | 44.33 | 7,672,287 | +0.03(+0.07%) | ||
Nov 09, 2021 | 46.93 | 47.00 | 44.13 | 44.30 | 9,580,660 | -2.81(-5.96%) |
Nov 08, 2021 | 45.41 | 48.17 | 45.05 | 47.11 | 8,388,179 | +0.72(+1.55%) |
Nov 05, 2021 | 48.07 | 48.08 | 45.76 | 46.39 | 9,628,346 | -1.45(-3.03%) |
Nov 04, 2021 | 48.00 | 48.84 | 47.22 | 47.84 | 11,688,207 | +1.20(+2.57%) |
Nov 03, 2021 | 46.50 | 46.85 | 45.75 | 46.64 | 5,287,559 | -0.26(-0.55%) |
Nov 02, 2021 | 47.20 | 48.30 | 45.67 | 46.90 | 8,757,005 | -0.97(-2.03%) |