Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.80 | 36.78 | 16,860,716 | +0.10(+0.27%) | ||
Jan 28, 2022 | 36.77 | 37.53 | 35.76 | 36.69 | 17,059,014 | +0.30(+0.83%) |
Jan 27, 2022 | 37.15 | 38.02 | 35.53 | 36.38 | 21,603,440 | +0.20(+0.54%) |
Jan 26, 2022 | 36.47 | 37.38 | 35.56 | 36.19 | 26,524,576 | +0.28(+0.79%) |
Jan 25, 2022 | 32.96 | 36.24 | 32.44 | 35.91 | 28,755,678 | +2.70(+8.12%) |
Jan 24, 2022 | 31.83 | 33.39 | 30.63 | 33.21 | 24,305,854 | +0.25(+0.77%) |
Jan 21, 2022 | 33.87 | 33.87 | 32.32 | 32.96 | 18,877,716 | -1.17(-3.43%) |
Jan 20, 2022 | 34.28 | 35.56 | 34.02 | 34.13 | 16,466,111 | -0.86(-2.46%) |
Jan 19, 2022 | 35.81 | 36.13 | 34.71 | 34.99 | 18,825,600 | -0.20(-0.56%) |
Jan 18, 2022 | 35.24 | 36.06 | 34.14 | 35.18 | 24,986,630 | +0.51(+1.46%) |
Jan 14, 2022 | 34.68 | 0 | +1.33(+3.98%) | |||
Jan 13, 2022 | 33.92 | 34.41 | 33.22 | 33.35 | 13,839,894 | -0.59(-1.73%) |
Jan 12, 2022 | 34.10 | 34.59 | 33.32 | 33.93 | 15,885,205 | +0.05(+0.14%) |
Jan 11, 2022 | 32.24 | 34.04 | 31.90 | 33.88 | 21,388,874 | +2.27(+7.16%) |
Jan 10, 2022 | 32.31 | 32.54 | 31.18 | 31.62 | 18,028,854 | -0.81(-2.50%) |
Jan 07, 2022 | 32.25 | 32.64 | 31.93 | 32.43 | 15,242,649 | +0.44(+1.37%) |
Jan 06, 2022 | 32.45 | 32.69 | 31.17 | 31.99 | 18,963,342 | +0.93(+2.99%) |
Jan 05, 2022 | 32.41 | 33.02 | 31.02 | 31.06 | 21,646,954 | -1.53(-4.70%) |
Jan 04, 2022 | 30.87 | 32.93 | 30.67 | 32.60 | 27,318,750 | +2.27(+7.47%) |
Jan 03, 2022 | 28.52 | 30.37 | 28.47 | 30.33 | 15,457,332 | +2.02(+7.14%) |
Dec 31, 2021 | 28.15 | 28.54 | 28.15 | 28.31 | 8,877,753 | +0.02(+0.07%) |
Dec 30, 2021 | 28.62 | 28.93 | 28.24 | 28.29 | 9,732,230 | -0.28(-0.99%) |
Dec 29, 2021 | 28.58 | 28.98 | 28.33 | 28.57 | 11,581,187 | -0.21(-0.75%) |
Dec 28, 2021 | 29.03 | 29.67 | 28.66 | 28.79 | 9,773,918 | -0.16(-0.54%) |
Dec 27, 2021 | 27.94 | 29.00 | 27.54 | 28.94 | 8,566,165 | +0.77(+2.74%) |
Dec 23, 2021 | 28.50 | 28.68 | 28.14 | 28.17 | 8,603,760 | -0.07(-0.24%) |
Dec 22, 2021 | 27.77 | 28.58 | 27.58 | 28.24 | 8,580,173 | +0.31(+1.12%) |
Dec 21, 2021 | 26.93 | 27.97 | 26.88 | 27.93 | 13,427,406 | +1.58(+6.00%) |
Dec 20, 2021 | 26.27 | 26.58 | 25.44 | 26.35 | 21,820,036 | -1.04(-3.78%) |
Dec 17, 2021 | 27.35 | 27.81 | 26.79 | 27.38 | 24,228,466 | -0.33(-1.20%) |
Dec 16, 2021 | 28.33 | 29.00 | 27.64 | 27.71 | 13,333,788 | -0.14(-0.49%) |
Dec 15, 2021 | 27.99 | 28.11 | 26.67 | 27.85 | 19,543,432 | -0.21(-0.77%) |
Dec 14, 2021 | 28.30 | 28.94 | 27.94 | 28.06 | 14,447,319 | -0.48(-1.68%) |
Dec 13, 2021 | 29.49 | 29.68 | 28.36 | 28.54 | 12,816,686 | -1.50(-5.00%) |
Dec 10, 2021 | 29.96 | 30.17 | 29.02 | 30.05 | 9,905,039 | +0.52(+1.75%) |
Dec 09, 2021 | 29.87 | 30.13 | 29.41 | 29.53 | 9,323,969 | -0.51(-1.69%) |
Dec 08, 2021 | 30.55 | 30.71 | 30.00 | 30.04 | 11,748,582 | -0.34(-1.12%) |
Dec 07, 2021 | 29.59 | 30.74 | 29.49 | 30.38 | 14,050,060 | +1.25(+4.29%) |
Dec 06, 2021 | 29.04 | 29.53 | 28.31 | 29.13 | 11,459,392 | +0.66(+2.33%) |
Dec 03, 2021 | 29.45 | 29.72 | 28.04 | 28.47 | 15,565,195 | -0.48(-1.65%) |
Dec 02, 2021 | 27.85 | 29.00 | 27.16 | 28.94 | 19,310,742 | +0.68(+2.42%) |
Dec 01, 2021 | 29.96 | 30.23 | 28.22 | 28.26 | 19,463,926 | -0.68(-2.36%) |
Nov 30, 2021 | 28.41 | 29.14 | 28.33 | 28.94 | 21,277,612 | -0.40(-1.36%) |
Nov 29, 2021 | 30.07 | 30.53 | 28.90 | 29.34 | 15,813,324 | +0.35(+1.21%) |
Nov 26, 2021 | 28.64 | 29.17 | 27.19 | 28.99 | 23,343,748 | -2.25(-7.22%) |
Nov 24, 2021 | 30.68 | 31.70 | 30.64 | 31.25 | 11,771,346 | +0.09(+0.28%) |
Nov 23, 2021 | 29.93 | 31.52 | 29.89 | 31.16 | 22,007,016 | +1.86(+6.36%) |
Nov 22, 2021 | 28.40 | 29.92 | 28.29 | 29.30 | 16,960,876 | +0.87(+3.06%) |
Nov 19, 2021 | 28.84 | 29.22 | 28.12 | 28.43 | 19,782,238 | -1.48(-4.96%) |
Nov 18, 2021 | 30.09 | 30.52 | 29.85 | 29.91 | 13,110,829 | -0.12(-0.39%) |
Nov 17, 2021 | 30.84 | 31.11 | 29.81 | 30.03 | 14,748,201 | -1.05(-3.39%) |
Nov 16, 2021 | 31.32 | 31.53 | 30.83 | 31.08 | 10,307,048 | -0.14(-0.44%) |
Nov 15, 2021 | 30.87 | 31.57 | 30.43 | 31.22 | 10,512,036 | -0.10(-0.31%) |
Nov 12, 2021 | 30.81 | 31.51 | 30.68 | 31.32 | 10,491,152 | -0.04(-0.12%) |
Nov 11, 2021 | 31.29 | 31.83 | 31.03 | 31.36 | 10,935,634 | +0.29(+0.94%) |
Nov 10, 2021 | 32.75 | 31.06 | 17,956,442 | -1.87(-5.69%) | ||
Nov 09, 2021 | 33.40 | 33.76 | 32.17 | 32.94 | 13,484,607 | -0.54(-1.60%) |
Nov 08, 2021 | 33.11 | 34.24 | 33.06 | 33.47 | 14,591,106 | +0.85(+2.60%) |
Nov 05, 2021 | 33.33 | 33.33 | 31.95 | 32.62 | 19,322,774 | -0.32(-0.98%) |
Nov 04, 2021 | 33.96 | 34.22 | 32.38 | 32.95 | 20,863,674 | -0.10(-0.30%) |
Nov 03, 2021 | 33.00 | 33.72 | 32.72 | 33.04 | 14,105,241 | -0.50(-1.48%) |
Nov 02, 2021 | 33.67 | 34.51 | 33.39 | 33.54 | 11,817,935 | -0.44(-1.29%) |