Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.75 | 38.22 | 1,738,172 | +1.22(+3.29%) | ||
Jan 28, 2022 | 36.22 | 37.05 | 35.65 | 37.01 | 1,641,312 | +0.77(+2.12%) |
Jan 27, 2022 | 37.01 | 37.83 | 36.13 | 36.24 | 1,295,483 | -0.02(-0.05%) |
Jan 26, 2022 | 37.87 | 38.13 | 35.56 | 36.26 | 1,846,923 | -0.82(-2.20%) |
Jan 25, 2022 | 36.86 | 37.47 | 35.88 | 37.07 | 1,609,693 | -0.66(-1.74%) |
Jan 24, 2022 | 33.84 | 37.78 | 33.29 | 37.73 | 3,077,480 | +2.03(+5.70%) |
Jan 21, 2022 | 36.07 | 36.58 | 34.78 | 35.70 | 4,284,440 | -0.85(-2.34%) |
Jan 20, 2022 | 38.37 | 38.87 | 36.55 | 36.55 | 4,362,206 | -1.54(-4.05%) |
Jan 19, 2022 | 38.34 | 39.19 | 37.40 | 38.10 | 2,009,690 | -0.08(-0.21%) |
Jan 18, 2022 | 37.70 | 38.85 | 36.86 | 38.17 | 2,263,642 | +0.43(+1.15%) |
Jan 14, 2022 | 37.74 | 0 | -1.62(-4.12%) | |||
Jan 13, 2022 | 40.41 | 40.74 | 39.26 | 39.36 | 2,407,217 | -0.12(-0.30%) |
Jan 12, 2022 | 39.30 | 40.32 | 39.25 | 39.48 | 1,647,093 | +0.67(+1.72%) |
Jan 11, 2022 | 37.92 | 38.82 | 36.79 | 38.81 | 2,686,931 | +0.93(+2.46%) |
Jan 10, 2022 | 39.40 | 39.40 | 36.50 | 37.88 | 4,362,259 | -2.08(-5.21%) |
Jan 07, 2022 | 40.87 | 41.86 | 39.89 | 39.96 | 2,725,996 | -1.13(-2.75%) |
Jan 06, 2022 | 41.68 | 42.52 | 40.71 | 41.09 | 2,043,915 | +0.20(+0.48%) |
Jan 05, 2022 | 42.47 | 42.95 | 40.82 | 40.90 | 1,741,976 | -1.44(-3.41%) |
Jan 04, 2022 | 43.38 | 44.02 | 41.78 | 42.34 | 1,755,941 | -1.10(-2.53%) |
Jan 03, 2022 | 43.25 | 44.70 | 43.14 | 43.44 | 2,216,059 | +0.30(+0.71%) |
Dec 31, 2021 | 41.91 | 43.49 | 41.76 | 43.14 | 1,986,739 | +1.16(+2.76%) |
Dec 30, 2021 | 40.39 | 42.42 | 40.39 | 41.98 | 1,849,697 | +1.28(+3.14%) |
Dec 29, 2021 | 40.64 | 40.94 | 40.18 | 40.70 | 2,014,330 | +0.44(+1.10%) |
Dec 28, 2021 | 40.98 | 41.21 | 40.14 | 40.26 | 1,543,576 | -0.78(-1.89%) |
Dec 27, 2021 | 39.74 | 41.07 | 39.25 | 41.03 | 2,275,916 | +1.60(+4.06%) |
Dec 23, 2021 | 39.60 | 39.88 | 38.33 | 39.43 | 1,785,246 | -0.17(-0.42%) |
Dec 22, 2021 | 39.29 | 39.98 | 38.69 | 39.60 | 1,645,798 | +0.13(+0.32%) |
Dec 21, 2021 | 38.49 | 39.91 | 38.49 | 39.47 | 2,320,705 | +1.66(+4.39%) |
Dec 20, 2021 | 38.74 | 38.96 | 37.27 | 37.81 | 3,505,114 | -1.53(-3.89%) |
Dec 17, 2021 | 38.13 | 39.55 | 37.69 | 39.34 | 3,828,688 | +1.00(+2.61%) |
Dec 16, 2021 | 42.52 | 42.52 | 38.05 | 38.34 | 4,906,177 | -3.51(-8.38%) |
Dec 15, 2021 | 41.17 | 42.12 | 40.12 | 41.85 | 3,532,619 | +0.52(+1.26%) |
Dec 14, 2021 | 42.46 | 43.37 | 41.12 | 41.33 | 4,574,524 | -0.45(-1.08%) |
Dec 13, 2021 | 46.18 | 46.63 | 41.68 | 41.78 | 5,545,611 | -4.30(-9.34%) |
Dec 10, 2021 | 45.29 | 46.62 | 41.76 | 46.08 | 10,404,945 | +3.61(+8.49%) |
Dec 09, 2021 | 43.48 | 44.59 | 42.09 | 42.48 | 3,896,227 | -0.13(-0.30%) |
Dec 08, 2021 | 43.14 | 43.58 | 42.07 | 42.61 | 2,571,177 | -0.16(-0.37%) |
Dec 07, 2021 | 42.06 | 43.78 | 42.06 | 42.76 | 2,096,668 | +1.57(+3.82%) |
Dec 06, 2021 | 41.11 | 41.73 | 40.04 | 41.19 | 3,104,725 | +0.65(+1.60%) |
Dec 03, 2021 | 42.84 | 42.88 | 40.04 | 40.54 | 3,948,415 | -1.77(-4.18%) |
Dec 02, 2021 | 42.42 | 43.62 | 42.12 | 42.31 | 3,103,121 | -0.11(-0.25%) |
Dec 01, 2021 | 44.98 | 45.10 | 42.42 | 42.42 | 3,213,458 | -1.42(-3.25%) |
Nov 30, 2021 | 44.95 | 45.19 | 42.89 | 43.84 | 4,123,262 | -1.52(-3.36%) |
Nov 29, 2021 | 45.91 | 46.90 | 45.23 | 45.37 | 4,133,666 | +0.14(+0.30%) |
Nov 26, 2021 | 44.80 | 46.43 | 43.75 | 45.23 | 2,414,256 | -1.06(-2.29%) |
Nov 24, 2021 | 47.12 | 47.12 | 44.84 | 46.29 | 4,615,984 | -1.24(-2.60%) |
Nov 23, 2021 | 47.00 | 47.87 | 44.25 | 47.53 | 4,844,890 | -0.20(-0.41%) |
Nov 22, 2021 | 49.69 | 50.19 | 47.18 | 47.73 | 2,744,219 | -1.54(-3.13%) |
Nov 19, 2021 | 48.49 | 50.08 | 48.05 | 49.27 | 2,414,402 | +0.39(+0.80%) |
Nov 18, 2021 | 47.22 | 49.04 | 48.50 | 48.87 | 2,899,738 | +1.65(+3.50%) |
Nov 17, 2021 | 47.31 | 48.37 | 46.71 | 47.22 | 1,821,573 | +0.07(+0.15%) |
Nov 16, 2021 | 46.91 | 47.52 | 46.44 | 47.16 | 1,665,306 | +0.11(+0.23%) |
Nov 15, 2021 | 46.76 | 47.60 | 45.69 | 47.05 | 1,606,230 | +0.77(+1.66%) |
Nov 12, 2021 | 46.07 | 46.78 | 45.57 | 46.28 | 1,018,215 | +0.41(+0.90%) |
Nov 11, 2021 | 45.09 | 46.02 | 44.71 | 45.87 | 1,082,000 | +1.13(+2.53%) |
Nov 10, 2021 | 46.02 | 44.74 | 2,556,972 | -1.81(-3.88%) | ||
Nov 09, 2021 | 45.67 | 47.04 | 45.15 | 46.55 | 2,312,352 | +0.85(+1.87%) |
Nov 08, 2021 | 45.45 | 46.87 | 44.59 | 45.69 | 1,495,397 | +0.51(+1.13%) |
Nov 05, 2021 | 45.81 | 46.38 | 43.95 | 45.18 | 1,935,739 | -0.45(-0.99%) |
Nov 04, 2021 | 46.48 | 47.33 | 45.37 | 45.63 | 2,378,654 | -0.53(-1.15%) |
Nov 03, 2021 | 42.82 | 46.44 | 42.83 | 46.16 | 7,077,847 | +3.03(+7.02%) |
Nov 02, 2021 | 42.23 | 43.37 | 42.00 | 43.14 | 1,430,487 | +1.43(+3.44%) |