Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.52 | 37.85 | 37.37 | 17,193,198 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.22 | 38.58 | 37.00 | 37.95 | 18,983,262 | +0.78(+2.11%) |
Jan 27, 2022 | 38.50 | 39.25 | 36.55 | 37.16 | 25,462,376 | -0.90(-2.36%) |
Jan 26, 2022 | 37.36 | 38.52 | 36.74 | 38.06 | 27,165,288 | +0.97(+2.60%) |
Jan 25, 2022 | 34.92 | 37.30 | 34.20 | 37.10 | 25,266,532 | +2.09(+5.98%) |
Jan 24, 2022 | 33.75 | 35.08 | 33.17 | 35.00 | 18,775,724 | +0.23(+0.66%) |
Jan 21, 2022 | 35.91 | 35.96 | 34.12 | 34.77 | 16,481,299 | -0.66(-1.86%) |
Jan 20, 2022 | 35.07 | 36.66 | 35.07 | 35.43 | 15,381,261 | -0.05(-0.13%) |
Jan 19, 2022 | 36.18 | 36.33 | 35.03 | 35.48 | 11,659,952 | -0.42(-1.17%) |
Jan 18, 2022 | 36.45 | 36.85 | 35.39 | 35.90 | 19,972,872 | -0.26(-0.71%) |
Jan 14, 2022 | 36.16 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.88 | 35.50 | 34.46 | 34.59 | 13,382,511 | -0.27(-0.77%) |
Jan 12, 2022 | 34.93 | 35.16 | 34.38 | 34.86 | 13,797,176 | -0.03(-0.08%) |
Jan 11, 2022 | 33.86 | 34.94 | 33.69 | 34.89 | 16,010,630 | +1.30(+3.87%) |
Jan 10, 2022 | 33.44 | 33.85 | 32.98 | 33.59 | 16,222,334 | +0.09(+0.26%) |
Jan 07, 2022 | 32.53 | 33.60 | 32.52 | 33.50 | 14,988,989 | +0.94(+2.88%) |
Jan 06, 2022 | 32.87 | 32.92 | 31.98 | 32.56 | 11,670,909 | +0.76(+2.38%) |
Jan 05, 2022 | 32.15 | 32.58 | 31.79 | 31.81 | 16,569,144 | +0.00(+0.00%) |
Jan 04, 2022 | 30.74 | 32.06 | 30.73 | 31.81 | 18,769,130 | +1.47(+4.85%) |
Jan 03, 2022 | 28.76 | 30.58 | 28.67 | 30.34 | 19,637,830 | +1.69(+5.91%) |
Dec 31, 2021 | 28.28 | 28.84 | 28.20 | 28.64 | 8,140,356 | +0.12(+0.44%) |
Dec 30, 2021 | 28.40 | 28.73 | 28.35 | 28.52 | 7,533,067 | +0.16(+0.57%) |
Dec 29, 2021 | 28.64 | 28.74 | 28.22 | 28.36 | 7,128,067 | -0.44(-1.53%) |
Dec 28, 2021 | 28.50 | 28.92 | 28.40 | 28.80 | 7,472,353 | +0.26(+0.90%) |
Dec 27, 2021 | 28.22 | 28.56 | 27.70 | 28.54 | 7,205,770 | +0.26(+0.91%) |
Dec 23, 2021 | 28.21 | 28.57 | 28.15 | 28.28 | 7,487,022 | +0.07(+0.24%) |
Dec 22, 2021 | 28.13 | 28.45 | 27.76 | 28.21 | 10,139,972 | +0.05(+0.17%) |
Dec 21, 2021 | 27.69 | 28.30 | 27.56 | 28.17 | 8,822,653 | +0.94(+3.44%) |
Dec 20, 2021 | 26.87 | 27.30 | 26.44 | 27.23 | 10,957,447 | -0.48(-1.73%) |
Dec 17, 2021 | 28.29 | 28.33 | 27.39 | 27.71 | 17,977,034 | -0.70(-2.46%) |
Dec 16, 2021 | 28.41 | 29.13 | 28.28 | 28.40 | 8,937,562 | +0.37(+1.33%) |
Dec 15, 2021 | 28.30 | 28.37 | 27.31 | 28.03 | 9,796,456 | -0.34(-1.21%) |
Dec 14, 2021 | 28.39 | 28.96 | 28.27 | 28.38 | 8,904,454 | -0.15(-0.54%) |
Dec 13, 2021 | 29.23 | 29.42 | 28.30 | 28.53 | 8,769,105 | -1.11(-3.74%) |
Dec 10, 2021 | 29.73 | 29.81 | 29.07 | 29.64 | 7,785,753 | +0.35(+1.21%) |
Dec 09, 2021 | 29.20 | 29.40 | 28.96 | 29.28 | 7,033,080 | -0.42(-1.42%) |
Dec 08, 2021 | 29.57 | 29.90 | 29.33 | 29.70 | 9,371,107 | +0.29(+0.98%) |
Dec 07, 2021 | 29.17 | 29.76 | 29.02 | 29.42 | 9,566,948 | +0.72(+2.50%) |
Dec 06, 2021 | 28.45 | 29.10 | 28.09 | 28.70 | 9,379,151 | +0.74(+2.63%) |
Dec 03, 2021 | 28.53 | 28.64 | 27.55 | 27.96 | 10,264,179 | -0.08(-0.27%) |
Dec 02, 2021 | 27.22 | 28.20 | 26.84 | 28.04 | 13,083,839 | +0.90(+3.31%) |
Dec 01, 2021 | 28.29 | 28.65 | 27.10 | 27.14 | 15,567,517 | -0.29(-1.05%) |
Nov 30, 2021 | 27.66 | 28.08 | 27.10 | 27.43 | 41,770,100 | -0.81(-2.86%) |
Nov 29, 2021 | 28.99 | 29.27 | 28.12 | 28.24 | 13,216,771 | -0.05(-0.17%) |
Nov 26, 2021 | 27.86 | 28.39 | 27.06 | 28.28 | 13,033,461 | -1.63(-5.44%) |
Nov 24, 2021 | 29.35 | 30.41 | 29.35 | 29.91 | 9,965,651 | +0.22(+0.74%) |
Nov 23, 2021 | 29.45 | 30.05 | 29.35 | 29.69 | 11,461,076 | +0.80(+2.77%) |
Nov 22, 2021 | 28.58 | 29.42 | 28.52 | 28.89 | 13,411,831 | +0.28(+0.96%) |
Nov 19, 2021 | 29.71 | 29.72 | 28.46 | 28.62 | 20,065,634 | -1.72(-5.68%) |
Nov 18, 2021 | 30.46 | 30.51 | 30.28 | 30.34 | 9,303,683 | -0.19(-0.62%) |
Nov 17, 2021 | 30.96 | 31.48 | 30.31 | 30.53 | 10,200,354 | -0.79(-2.52%) |
Nov 16, 2021 | 31.26 | 31.77 | 30.92 | 31.32 | 7,869,451 | +0.16(+0.52%) |
Nov 15, 2021 | 31.13 | 31.38 | 30.68 | 31.16 | 8,776,382 | -0.04(-0.12%) |
Nov 12, 2021 | 30.93 | 31.30 | 30.80 | 31.20 | 7,713,903 | -0.02(-0.06%) |
Nov 11, 2021 | 31.31 | 31.55 | 31.05 | 31.22 | 6,681,675 | +0.05(+0.15%) |
Nov 10, 2021 | 32.32 | 31.17 | 10,825,072 | -1.34(-4.13%) | ||
Nov 09, 2021 | 32.58 | 32.66 | 31.73 | 32.51 | 11,470,806 | -0.15(-0.47%) |
Nov 08, 2021 | 32.08 | 32.99 | 31.96 | 32.67 | 14,885,310 | +0.75(+2.36%) |
Nov 05, 2021 | 32.09 | 32.44 | 31.84 | 31.91 | 11,843,742 | +0.34(+1.09%) |
Nov 04, 2021 | 32.02 | 32.13 | 31.18 | 31.57 | 13,142,349 | +0.16(+0.52%) |
Nov 03, 2021 | 31.01 | 31.78 | 30.66 | 31.41 | 10,968,752 | -0.21(-0.66%) |
Nov 02, 2021 | 31.43 | 31.99 | 31.34 | 31.62 | 7,658,635 | -0.10(-0.30%) |