Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.33 | 48.14 | 48.06 | 3,445,860 | +3.65(+8.22%) | |
Jan 28, 2022 | 44.05 | 44.74 | 43.14 | 44.41 | 5,183,741 | +1.36(+3.16%) |
Jan 27, 2022 | 45.73 | 45.73 | 42.98 | 43.05 | 7,057,614 | +0.93(+2.21%) |
Jan 26, 2022 | 44.38 | 45.03 | 41.64 | 42.12 | 4,876,858 | -1.00(-2.32%) |
Jan 25, 2022 | 41.46 | 44.20 | 40.65 | 43.12 | 5,588,334 | +0.62(+1.46%) |
Jan 24, 2022 | 41.11 | 42.56 | 39.00 | 42.50 | 7,669,427 | -1.97(-4.43%) |
Jan 21, 2022 | 47.80 | 47.89 | 44.45 | 44.47 | 4,186,105 | -3.33(-6.97%) |
Jan 20, 2022 | 49.41 | 50.33 | 47.69 | 47.80 | 3,594,648 | -0.54(-1.12%) |
Jan 19, 2022 | 50.88 | 50.88 | 48.24 | 48.34 | 5,945,599 | -0.35(-0.72%) |
Jan 18, 2022 | 49.26 | 50.44 | 48.67 | 48.69 | 5,555,375 | -3.66(-6.99%) |
Jan 14, 2022 | 52.35 | 0 | -2.16(-3.96%) | |||
Jan 13, 2022 | 57.48 | 58.75 | 54.36 | 54.51 | 3,887,478 | -4.47(-7.58%) |
Jan 12, 2022 | 59.31 | 59.54 | 58.25 | 58.98 | 2,089,542 | +0.85(+1.46%) |
Jan 11, 2022 | 57.12 | 59.01 | 56.91 | 58.13 | 3,956,563 | +2.07(+3.69%) |
Jan 10, 2022 | 54.90 | 56.09 | 53.94 | 56.06 | 2,842,619 | +1.42(+2.60%) |
Jan 07, 2022 | 55.32 | 55.99 | 54.46 | 54.64 | 2,534,918 | -0.68(-1.23%) |
Jan 06, 2022 | 55.27 | 56.38 | 54.77 | 55.32 | 2,455,865 | -0.02(-0.04%) |
Jan 05, 2022 | 58.41 | 58.91 | 55.27 | 55.34 | 2,327,752 | -3.88(-6.55%) |
Jan 04, 2022 | 60.17 | 60.61 | 58.65 | 59.22 | 2,131,494 | -1.18(-1.95%) |
Jan 03, 2022 | 61.29 | 61.79 | 60.33 | 60.40 | 2,072,798 | -0.10(-0.17%) |
Dec 31, 2021 | 61.55 | 61.66 | 60.16 | 60.50 | 890,500 | -0.84(-1.37%) |
Dec 30, 2021 | 59.71 | 61.46 | 59.37 | 61.34 | 2,027,000 | +1.75(+2.94%) |
Dec 29, 2021 | 60.43 | 60.50 | 58.98 | 59.59 | 1,026,313 | -0.99(-1.63%) |
Dec 28, 2021 | 60.78 | 61.25 | 60.40 | 60.58 | 757,117 | -0.11(-0.18%) |
Dec 27, 2021 | 60.68 | 60.83 | 60.24 | 60.69 | 1,393,960 | +0.70(+1.17%) |
Dec 23, 2021 | 60.59 | 60.69 | 59.30 | 59.99 | 1,945,561 | -0.87(-1.43%) |
Dec 22, 2021 | 62.31 | 62.42 | 60.57 | 60.86 | 1,724,230 | -0.97(-1.57%) |
Dec 21, 2021 | 60.84 | 62.22 | 60.78 | 61.83 | 1,481,569 | +1.51(+2.50%) |
Dec 20, 2021 | 61.03 | 61.70 | 60.02 | 60.32 | 1,265,137 | -1.86(-2.99%) |
Dec 17, 2021 | 62.19 | 63.37 | 61.91 | 62.18 | 1,903,561 | -0.37(-0.59%) |
Dec 16, 2021 | 64.07 | 65.49 | 61.89 | 62.55 | 3,021,003 | +1.42(+2.32%) |
Dec 15, 2021 | 61.82 | 61.83 | 60.13 | 61.13 | 1,628,413 | -0.88(-1.42%) |
Dec 14, 2021 | 61.17 | 63.07 | 60.46 | 62.01 | 1,731,949 | +0.31(+0.50%) |
Dec 13, 2021 | 61.93 | 62.93 | 61.31 | 61.70 | 1,856,419 | -1.65(-2.60%) |
Dec 10, 2021 | 65.72 | 65.79 | 63.23 | 63.35 | 2,153,716 | -2.30(-3.50%) |
Dec 09, 2021 | 67.56 | 67.67 | 65.37 | 65.65 | 1,735,106 | -1.39(-2.07%) |
Dec 08, 2021 | 66.77 | 67.88 | 64.72 | 67.04 | 3,235,037 | +0.03(+0.04%) |
Dec 07, 2021 | 68.57 | 69.08 | 66.98 | 67.01 | 3,716,225 | -1.09(-1.60%) |
Dec 06, 2021 | 67.89 | 68.40 | 67.17 | 68.10 | 1,384,204 | -1.30(-1.87%) |
Dec 03, 2021 | 71.54 | 71.69 | 68.74 | 69.40 | 1,881,055 | -1.66(-2.34%) |
Dec 02, 2021 | 71.69 | 71.98 | 70.19 | 71.06 | 1,359,698 | -0.11(-0.15%) |
Dec 01, 2021 | 72.60 | 73.58 | 71.17 | 71.17 | 1,668,248 | -0.77(-1.07%) |
Nov 30, 2021 | 72.60 | 73.31 | 71.15 | 71.94 | 1,992,484 | -0.06(-0.08%) |
Nov 29, 2021 | 73.43 | 73.43 | 71.81 | 72.00 | 1,362,286 | +1.56(+2.21%) |
Nov 26, 2021 | 71.57 | 71.64 | 70.37 | 70.44 | 1,583,951 | -3.53(-4.77%) |
Nov 24, 2021 | 74.00 | 74.89 | 72.54 | 73.97 | 1,341,768 | -1.38(-1.83%) |
Nov 23, 2021 | 75.09 | 75.63 | 74.11 | 75.35 | 2,516,004 | +2.49(+3.42%) |
Nov 22, 2021 | 79.00 | 79.00 | 71.32 | 72.86 | 5,577,803 | -8.19(-10.10%) |
Nov 19, 2021 | 81.87 | 83.87 | 81.00 | 81.05 | 1,208,880 | -0.83(-1.01%) |
Nov 18, 2021 | 81.57 | 82.06 | 81.73 | 81.88 | 1,045,524 | +0.11(+0.13%) |
Nov 17, 2021 | 81.31 | 82.41 | 80.94 | 81.77 | 1,631,899 | +0.46(+0.57%) |
Nov 16, 2021 | 81.20 | 81.35 | 80.65 | 81.31 | 461,907 | -0.46(-0.56%) |
Nov 15, 2021 | 83.36 | 83.42 | 81.09 | 81.77 | 730,768 | -0.30(-0.37%) |
Nov 12, 2021 | 81.40 | 82.33 | 80.35 | 82.07 | 2,487,922 | -1.18(-1.42%) |
Nov 11, 2021 | 82.70 | 84.69 | 82.70 | 83.25 | 890,383 | +1.24(+1.51%) |
Nov 10, 2021 | 84.12 | 81.96 | 82.01 | 1,077,728 | -2.62(-3.10%) | |
Nov 09, 2021 | 86.61 | 86.76 | 84.49 | 84.63 | 1,494,338 | -1.84(-2.13%) |
Nov 08, 2021 | 86.85 | 87.11 | 86.16 | 86.47 | 920,622 | +0.40(+0.46%) |
Nov 05, 2021 | 84.95 | 86.31 | 83.92 | 86.07 | 1,488,900 | +1.95(+2.32%) |
Nov 04, 2021 | 84.35 | 84.80 | 82.82 | 84.12 | 933,173 | +0.12(+0.14%) |
Nov 03, 2021 | 82.32 | 84.03 | 82.24 | 84.00 | 1,386,019 | +1.09(+1.31%) |
Nov 02, 2021 | 82.13 | 83.49 | 81.86 | 82.91 | 1,070,344 | +0.45(+0.55%) |