Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.50 | 39.11 | 39.07 | 1,386,287 | +4.23(+12.15%) | |
Jan 28, 2022 | 35.68 | 36.01 | 33.56 | 34.84 | 1,419,416 | -0.81(-2.28%) |
Jan 27, 2022 | 38.07 | 38.41 | 35.31 | 35.65 | 1,873,363 | -1.46(-3.94%) |
Jan 26, 2022 | 40.40 | 41.17 | 36.70 | 37.11 | 5,183,401 | +0.78(+2.14%) |
Jan 25, 2022 | 35.28 | 37.25 | 34.53 | 36.33 | 1,404,349 | -0.11(-0.29%) |
Jan 24, 2022 | 35.54 | 36.60 | 33.22 | 36.44 | 3,265,435 | -1.96(-5.10%) |
Jan 21, 2022 | 40.36 | 40.85 | 37.64 | 38.39 | 1,515,785 | -2.40(-5.88%) |
Jan 20, 2022 | 41.49 | 43.68 | 40.71 | 40.79 | 1,411,887 | +0.51(+1.27%) |
Jan 19, 2022 | 40.85 | 41.87 | 39.99 | 40.28 | 667,724 | +0.06(+0.15%) |
Jan 18, 2022 | 42.02 | 42.02 | 40.16 | 40.22 | 1,114,664 | -1.69(-4.03%) |
Jan 14, 2022 | 41.91 | 0 | +1.83(+4.57%) | |||
Jan 13, 2022 | 42.98 | 44.13 | 39.77 | 40.08 | 2,691,512 | -0.69(-1.69%) |
Jan 12, 2022 | 40.75 | 42.33 | 39.98 | 40.77 | 895,721 | +0.42(+1.05%) |
Jan 11, 2022 | 39.88 | 41.41 | 39.18 | 40.34 | 1,197,161 | +0.78(+1.97%) |
Jan 10, 2022 | 38.95 | 39.82 | 37.36 | 39.56 | 1,185,017 | +0.04(+0.09%) |
Jan 07, 2022 | 39.19 | 41.70 | 38.51 | 39.53 | 1,506,196 | +1.30(+3.40%) |
Jan 06, 2022 | 38.97 | 40.02 | 37.20 | 38.23 | 1,274,366 | -0.34(-0.87%) |
Jan 05, 2022 | 40.72 | 41.61 | 38.49 | 38.56 | 1,303,412 | -2.33(-5.69%) |
Jan 04, 2022 | 41.30 | 42.32 | 39.71 | 40.89 | 1,383,343 | -0.16(-0.39%) |
Jan 03, 2022 | 41.07 | 41.61 | 40.02 | 41.05 | 789,202 | +0.36(+0.89%) |
Dec 31, 2021 | 41.40 | 42.40 | 40.56 | 40.69 | 593,691 | -0.84(-2.03%) |
Dec 30, 2021 | 38.07 | 41.99 | 37.78 | 41.53 | 1,007,721 | +3.20(+8.34%) |
Dec 29, 2021 | 38.44 | 39.47 | 38.28 | 38.33 | 1,496,923 | -0.71(-1.81%) |
Dec 28, 2021 | 39.12 | 40.24 | 38.10 | 39.04 | 1,581,186 | +1.71(+4.58%) |
Dec 27, 2021 | 37.75 | 38.28 | 36.95 | 37.33 | 811,434 | -0.89(-2.32%) |
Dec 23, 2021 | 39.13 | 39.13 | 37.89 | 38.22 | 998,479 | +0.06(+0.16%) |
Dec 22, 2021 | 38.55 | 39.28 | 37.76 | 38.16 | 712,770 | -1.47(-3.71%) |
Dec 21, 2021 | 38.99 | 40.22 | 38.41 | 39.63 | 1,095,404 | +1.95(+5.17%) |
Dec 20, 2021 | 38.53 | 38.73 | 36.85 | 37.68 | 1,194,438 | -3.30(-8.06%) |
Dec 17, 2021 | 37.61 | 41.17 | 37.02 | 40.98 | 1,327,153 | +1.58(+4.00%) |
Dec 16, 2021 | 40.46 | 43.03 | 38.87 | 39.40 | 1,384,850 | -0.20(-0.51%) |
Dec 15, 2021 | 39.67 | 39.83 | 36.25 | 39.61 | 1,178,921 | -0.49(-1.21%) |
Dec 14, 2021 | 39.79 | 40.56 | 38.47 | 40.09 | 969,851 | -1.11(-2.69%) |
Dec 13, 2021 | 40.51 | 42.36 | 39.86 | 41.20 | 1,038,812 | +0.69(+1.70%) |
Dec 10, 2021 | 42.07 | 42.87 | 40.02 | 40.51 | 898,837 | -0.67(-1.63%) |
Dec 09, 2021 | 43.25 | 43.97 | 41.03 | 41.18 | 994,908 | -1.88(-4.36%) |
Dec 08, 2021 | 41.73 | 43.18 | 41.12 | 43.06 | 1,120,622 | +1.71(+4.13%) |
Dec 07, 2021 | 39.94 | 42.29 | 39.94 | 41.35 | 2,231,949 | +2.06(+5.25%) |
Dec 06, 2021 | 38.87 | 39.40 | 34.82 | 39.29 | 3,029,915 | +0.71(+1.84%) |
Dec 03, 2021 | 43.33 | 44.26 | 38.25 | 38.58 | 2,644,889 | -4.41(-10.26%) |
Dec 02, 2021 | 46.03 | 46.03 | 42.33 | 42.99 | 1,353,781 | -2.12(-4.71%) |
Dec 01, 2021 | 48.14 | 49.80 | 44.97 | 45.11 | 1,255,407 | -1.17(-2.52%) |
Nov 30, 2021 | 45.69 | 49.38 | 44.95 | 46.28 | 2,308,238 | -3.28(-6.63%) |
Nov 29, 2021 | 47.81 | 49.74 | 47.05 | 49.57 | 1,081,633 | +2.53(+5.38%) |
Nov 26, 2021 | 47.89 | 48.68 | 46.38 | 47.04 | 986,687 | -2.95(-5.90%) |
Nov 24, 2021 | 51.00 | 51.38 | 49.72 | 49.98 | 1,271,518 | -1.51(-2.94%) |
Nov 23, 2021 | 53.62 | 54.14 | 49.83 | 51.50 | 1,278,708 | -1.89(-3.53%) |
Nov 22, 2021 | 56.39 | 58.76 | 52.81 | 53.38 | 1,563,056 | -3.00(-5.32%) |
Nov 19, 2021 | 52.28 | 56.46 | 51.70 | 56.38 | 1,422,431 | +4.99(+9.72%) |
Nov 18, 2021 | 55.85 | 52.37 | 51.37 | 51.39 | 1,347,855 | -4.46(-7.99%) |
Nov 17, 2021 | 56.22 | 56.99 | 54.98 | 55.85 | 890,031 | -0.70(-1.24%) |
Nov 16, 2021 | 52.98 | 56.56 | 52.32 | 56.55 | 1,740,356 | +4.00(+7.61%) |
Nov 15, 2021 | 54.63 | 54.63 | 51.68 | 52.55 | 850,143 | -1.96(-3.59%) |
Nov 12, 2021 | 53.23 | 54.99 | 52.74 | 54.51 | 1,202,073 | +0.53(+0.98%) |
Nov 11, 2021 | 51.81 | 54.54 | 51.25 | 53.98 | 2,607,283 | +5.35(+11.00%) |
Nov 10, 2021 | 48.77 | 48.63 | 993,366 | -0.37(-0.76%) | ||
Nov 09, 2021 | 50.32 | 50.74 | 48.05 | 49.00 | 637,572 | -1.20(-2.40%) |
Nov 08, 2021 | 50.66 | 51.75 | 49.68 | 50.20 | 933,941 | +0.52(+1.05%) |
Nov 05, 2021 | 49.40 | 50.90 | 48.43 | 49.68 | 920,053 | -1.44(-2.82%) |
Nov 04, 2021 | 49.76 | 51.57 | 48.58 | 51.13 | 1,022,925 | +1.29(+2.59%) |
Nov 03, 2021 | 46.12 | 50.00 | 44.51 | 49.83 | 1,599,722 | +2.42(+5.10%) |
Nov 02, 2021 | 50.34 | 50.34 | 47.28 | 47.42 | 1,562,016 | -2.95(-5.85%) |