Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.50 | 52.91 | 52.86 | 4,657,265 | +4.02(+8.23%) | |
Jan 28, 2022 | 46.43 | 48.90 | 45.11 | 48.84 | 3,411,381 | +2.53(+5.46%) |
Jan 27, 2022 | 47.90 | 49.52 | 45.97 | 46.31 | 3,058,709 | -0.37(-0.79%) |
Jan 26, 2022 | 49.53 | 50.49 | 46.38 | 46.68 | 5,016,552 | -0.69(-1.46%) |
Jan 25, 2022 | 47.64 | 48.99 | 46.40 | 47.37 | 5,312,020 | -2.11(-4.26%) |
Jan 24, 2022 | 43.72 | 49.75 | 42.65 | 49.48 | 7,838,883 | +3.49(+7.59%) |
Jan 21, 2022 | 47.01 | 48.35 | 45.70 | 45.99 | 3,175,284 | -2.12(-4.41%) |
Jan 20, 2022 | 49.79 | 51.05 | 47.66 | 48.11 | 4,251,359 | -0.86(-1.76%) |
Jan 19, 2022 | 49.27 | 50.94 | 48.88 | 48.97 | 4,186,351 | -0.29(-0.59%) |
Jan 18, 2022 | 49.75 | 50.40 | 49.02 | 49.26 | 3,895,252 | -2.18(-4.24%) |
Jan 14, 2022 | 51.44 | 0 | -1.27(-2.41%) | |||
Jan 13, 2022 | 54.92 | 55.61 | 52.65 | 52.71 | 3,945,591 | -2.37(-4.30%) |
Jan 12, 2022 | 57.23 | 58.73 | 54.98 | 55.08 | 3,329,348 | -1.65(-2.91%) |
Jan 11, 2022 | 53.08 | 56.81 | 52.61 | 56.73 | 5,037,801 | +3.49(+6.56%) |
Jan 10, 2022 | 50.99 | 53.34 | 49.73 | 53.24 | 4,387,049 | +0.74(+1.41%) |
Jan 07, 2022 | 54.28 | 55.94 | 52.30 | 52.50 | 3,363,219 | -1.89(-3.47%) |
Jan 06, 2022 | 53.20 | 56.19 | 52.77 | 54.39 | 3,191,251 | +0.07(+0.13%) |
Jan 05, 2022 | 57.29 | 57.52 | 53.67 | 54.32 | 4,177,523 | -4.49(-7.63%) |
Jan 04, 2022 | 62.28 | 62.28 | 55.55 | 58.81 | 7,462,116 | -2.65(-4.31%) |
Jan 03, 2022 | 64.66 | 65.20 | 60.54 | 61.46 | 2,981,470 | -2.74(-4.27%) |
Dec 31, 2021 | 64.43 | 65.79 | 64.17 | 64.20 | 1,001,184 | -0.53(-0.82%) |
Dec 30, 2021 | 64.86 | 66.04 | 64.72 | 64.73 | 1,069,882 | +0.24(+0.37%) |
Dec 29, 2021 | 64.72 | 65.16 | 63.63 | 64.49 | 1,315,633 | -0.23(-0.36%) |
Dec 28, 2021 | 66.91 | 67.19 | 64.60 | 64.72 | 1,768,354 | -2.10(-3.14%) |
Dec 27, 2021 | 66.14 | 67.88 | 66.14 | 66.82 | 2,728,737 | +1.10(+1.67%) |
Dec 23, 2021 | 64.32 | 66.20 | 63.71 | 65.72 | 2,624,619 | +0.82(+1.26%) |
Dec 22, 2021 | 64.58 | 66.55 | 64.35 | 64.90 | 2,030,068 | +0.32(+0.50%) |
Dec 21, 2021 | 62.14 | 64.96 | 60.72 | 64.58 | 3,374,177 | +3.26(+5.32%) |
Dec 20, 2021 | 61.32 | 62.31 | 60.06 | 61.32 | 5,183,907 | -1.41(-2.25%) |
Dec 17, 2021 | 60.35 | 63.81 | 58.66 | 62.73 | 14,377,883 | +1.29(+2.10%) |
Dec 16, 2021 | 65.63 | 65.78 | 60.65 | 61.44 | 3,877,495 | -2.81(-4.37%) |
Dec 15, 2021 | 59.92 | 65.10 | 59.92 | 64.25 | 5,593,699 | +3.79(+6.27%) |
Dec 14, 2021 | 59.85 | 62.24 | 58.86 | 60.46 | 6,840,946 | -1.57(-2.53%) |
Dec 13, 2021 | 63.96 | 65.40 | 61.13 | 62.03 | 6,567,002 | -1.72(-2.70%) |
Dec 10, 2021 | 63.55 | 64.95 | 61.84 | 63.75 | 3,245,527 | +0.84(+1.34%) |
Dec 09, 2021 | 65.27 | 66.74 | 62.90 | 62.91 | 3,387,442 | -3.04(-4.61%) |
Dec 08, 2021 | 63.23 | 66.60 | 62.20 | 65.95 | 3,244,428 | +3.17(+5.05%) |
Dec 07, 2021 | 62.37 | 64.19 | 61.44 | 62.78 | 3,453,079 | +2.70(+4.49%) |
Dec 06, 2021 | 56.74 | 60.75 | 55.90 | 60.08 | 8,685,581 | +3.17(+5.57%) |
Dec 03, 2021 | 63.21 | 63.21 | 56.27 | 56.91 | 7,792,619 | -5.60(-8.96%) |
Dec 02, 2021 | 59.14 | 63.16 | 59.11 | 62.51 | 5,147,342 | +3.18(+5.36%) |
Dec 01, 2021 | 59.33 | 65.91 | 58.46 | 59.33 | 7,624,273 | -2.37(-3.84%) |
Nov 30, 2021 | 70.42 | 70.42 | 61.33 | 61.70 | 23,423,512 | -8.16(-11.68%) |
Nov 29, 2021 | 71.22 | 71.50 | 69.33 | 69.86 | 4,328,724 | -0.15(-0.21%) |
Nov 26, 2021 | 70.49 | 72.00 | 69.55 | 70.01 | 2,777,596 | -0.76(-1.07%) |
Nov 24, 2021 | 67.83 | 70.83 | 66.36 | 70.77 | 3,589,472 | +3.13(+4.63%) |
Nov 23, 2021 | 72.33 | 73.56 | 66.30 | 67.64 | 9,080,732 | -6.37(-8.61%) |
Nov 22, 2021 | 76.72 | 77.26 | 72.57 | 74.01 | 4,579,414 | -3.08(-4.00%) |
Nov 19, 2021 | 79.17 | 79.17 | 76.61 | 77.09 | 4,721,326 | -0.26(-0.34%) |
Nov 18, 2021 | 77.27 | 77.50 | 75.52 | 77.35 | 2,931,791 | +0.00(+0.00%) |
Nov 17, 2021 | 77.00 | 77.51 | 75.76 | 77.35 | 5,388,325 | +1.00(+1.31%) |
Nov 16, 2021 | 75.40 | 76.50 | 75.14 | 76.35 | 4,790,623 | +0.85(+1.13%) |
Nov 15, 2021 | 74.92 | 75.55 | 73.65 | 75.50 | 3,718,223 | +0.93(+1.25%) |
Nov 12, 2021 | 73.39 | 74.95 | 73.39 | 74.57 | 4,632,339 | +2.03(+2.80%) |
Nov 11, 2021 | 71.11 | 73.00 | 71.03 | 72.54 | 1,916,619 | +1.86(+2.63%) |
Nov 10, 2021 | 73.07 | 70.68 | 3,184,735 | -3.31(-4.47%) | ||
Nov 09, 2021 | 74.25 | 74.25 | 72.36 | 73.99 | 2,058,321 | -0.12(-0.16%) |
Nov 08, 2021 | 73.65 | 74.29 | 72.12 | 74.11 | 3,998,107 | +0.46(+0.62%) |
Nov 05, 2021 | 73.00 | 73.90 | 71.70 | 73.65 | 6,060,025 | +1.65(+2.29%) |
Nov 04, 2021 | 70.00 | 72.99 | 69.70 | 72.00 | 7,129,081 | +2.15(+3.08%) |
Nov 03, 2021 | 69.25 | 70.00 | 67.17 | 69.85 | 4,354,282 | +0.11(+0.16%) |
Nov 02, 2021 | 72.58 | 73.04 | 65.25 | 69.74 | 15,466,550 | +1.38(+2.02%) |