Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.47 | 37.80 | 37.32 | 17,215,850 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.17 | 38.53 | 36.95 | 37.90 | 19,008,272 | +0.78(+2.11%) |
Jan 27, 2022 | 38.45 | 39.20 | 36.50 | 37.12 | 25,495,924 | -0.90(-2.36%) |
Jan 26, 2022 | 37.31 | 38.47 | 36.70 | 38.01 | 27,201,080 | +0.96(+2.60%) |
Jan 25, 2022 | 34.87 | 37.25 | 34.15 | 37.05 | 25,299,820 | +2.09(+5.98%) |
Jan 24, 2022 | 33.71 | 35.03 | 33.12 | 34.96 | 18,800,462 | +0.23(+0.66%) |
Jan 21, 2022 | 35.86 | 35.91 | 34.08 | 34.73 | 16,503,013 | -0.66(-1.86%) |
Jan 20, 2022 | 35.02 | 36.61 | 35.02 | 35.39 | 15,401,526 | -0.05(-0.13%) |
Jan 19, 2022 | 36.13 | 36.28 | 34.98 | 35.43 | 11,675,314 | -0.42(-1.17%) |
Jan 18, 2022 | 36.40 | 36.80 | 35.34 | 35.85 | 19,999,186 | -0.26(-0.71%) |
Jan 14, 2022 | 36.11 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.83 | 35.45 | 34.41 | 34.55 | 13,400,143 | -0.27(-0.77%) |
Jan 12, 2022 | 34.88 | 35.11 | 34.34 | 34.81 | 13,815,354 | -0.03(-0.08%) |
Jan 11, 2022 | 33.81 | 34.89 | 33.65 | 34.84 | 16,031,724 | +1.30(+3.87%) |
Jan 10, 2022 | 33.40 | 33.80 | 32.93 | 33.54 | 16,243,708 | +0.09(+0.26%) |
Jan 07, 2022 | 32.49 | 33.56 | 32.47 | 33.46 | 15,008,738 | +0.94(+2.88%) |
Jan 06, 2022 | 32.83 | 32.88 | 31.94 | 32.52 | 11,686,285 | +0.75(+2.38%) |
Jan 05, 2022 | 32.11 | 32.54 | 31.75 | 31.77 | 16,590,974 | +0.00(+0.00%) |
Jan 04, 2022 | 30.70 | 32.02 | 30.69 | 31.77 | 18,793,860 | +1.47(+4.86%) |
Jan 03, 2022 | 28.72 | 30.53 | 28.63 | 30.30 | 19,663,704 | +1.69(+5.91%) |
Dec 31, 2021 | 28.24 | 28.81 | 28.17 | 28.61 | 8,151,081 | +0.12(+0.44%) |
Dec 30, 2021 | 28.37 | 28.70 | 28.31 | 28.48 | 7,542,992 | +0.16(+0.57%) |
Dec 29, 2021 | 28.61 | 28.70 | 28.18 | 28.32 | 7,137,458 | -0.44(-1.53%) |
Dec 28, 2021 | 28.46 | 28.88 | 28.37 | 28.76 | 7,482,198 | +0.26(+0.90%) |
Dec 27, 2021 | 28.19 | 28.52 | 27.66 | 28.50 | 7,215,264 | +0.26(+0.91%) |
Dec 23, 2021 | 28.18 | 28.53 | 28.11 | 28.24 | 7,496,886 | +0.07(+0.24%) |
Dec 22, 2021 | 28.09 | 28.41 | 27.73 | 28.18 | 10,153,331 | +0.05(+0.17%) |
Dec 21, 2021 | 27.65 | 28.27 | 27.53 | 28.13 | 8,834,277 | +0.94(+3.44%) |
Dec 20, 2021 | 26.84 | 27.26 | 26.41 | 27.19 | 10,971,884 | -0.48(-1.73%) |
Dec 17, 2021 | 28.25 | 28.29 | 27.35 | 27.67 | 18,000,718 | -0.70(-2.46%) |
Dec 16, 2021 | 28.38 | 29.09 | 28.25 | 28.37 | 8,949,338 | +0.37(+1.33%) |
Dec 15, 2021 | 28.26 | 28.33 | 27.27 | 27.99 | 9,809,363 | -0.34(-1.21%) |
Dec 14, 2021 | 28.36 | 28.92 | 28.23 | 28.34 | 8,916,186 | -0.15(-0.54%) |
Dec 13, 2021 | 29.19 | 29.38 | 28.26 | 28.49 | 8,780,658 | -1.11(-3.74%) |
Dec 10, 2021 | 29.69 | 29.77 | 29.04 | 29.60 | 7,796,010 | +0.35(+1.21%) |
Dec 09, 2021 | 29.16 | 29.36 | 28.92 | 29.25 | 7,042,347 | -0.42(-1.42%) |
Dec 08, 2021 | 29.53 | 29.86 | 29.29 | 29.67 | 9,383,454 | +0.29(+0.98%) |
Dec 07, 2021 | 29.13 | 29.72 | 28.98 | 29.38 | 9,579,552 | +0.72(+2.50%) |
Dec 06, 2021 | 28.41 | 29.06 | 28.05 | 28.66 | 9,391,508 | +0.74(+2.63%) |
Dec 03, 2021 | 28.49 | 28.61 | 27.52 | 27.93 | 10,277,702 | -0.08(-0.27%) |
Dec 02, 2021 | 27.18 | 28.17 | 26.80 | 28.00 | 13,101,077 | +0.90(+3.31%) |
Dec 01, 2021 | 28.25 | 28.62 | 27.07 | 27.11 | 15,588,027 | -0.29(-1.05%) |
Nov 30, 2021 | 27.62 | 28.04 | 27.07 | 27.39 | 41,825,132 | -0.81(-2.86%) |
Nov 29, 2021 | 28.95 | 29.24 | 28.09 | 28.20 | 13,234,184 | -0.05(-0.17%) |
Nov 26, 2021 | 27.82 | 28.35 | 27.02 | 28.25 | 13,050,632 | -1.63(-5.44%) |
Nov 24, 2021 | 29.31 | 30.37 | 29.31 | 29.87 | 9,978,780 | +0.22(+0.74%) |
Nov 23, 2021 | 29.41 | 30.01 | 29.31 | 29.65 | 11,476,176 | +0.80(+2.77%) |
Nov 22, 2021 | 28.54 | 29.38 | 28.48 | 28.86 | 13,429,501 | +0.28(+0.97%) |
Nov 19, 2021 | 29.67 | 29.68 | 28.42 | 28.58 | 20,092,070 | -1.72(-5.68%) |
Nov 18, 2021 | 30.42 | 30.47 | 30.24 | 30.30 | 9,315,940 | -0.19(-0.62%) |
Nov 17, 2021 | 30.92 | 31.44 | 30.27 | 30.49 | 10,213,793 | -0.79(-2.52%) |
Nov 16, 2021 | 31.21 | 31.72 | 30.88 | 31.28 | 7,879,819 | +0.16(+0.52%) |
Nov 15, 2021 | 31.09 | 31.34 | 30.64 | 31.12 | 8,787,944 | -0.04(-0.12%) |
Nov 12, 2021 | 30.89 | 31.26 | 30.76 | 31.16 | 7,724,066 | -0.02(-0.06%) |
Nov 11, 2021 | 31.27 | 31.50 | 31.01 | 31.18 | 6,690,478 | +0.05(+0.15%) |
Nov 10, 2021 | 32.28 | 31.13 | 10,839,333 | -1.34(-4.13%) | ||
Nov 09, 2021 | 32.54 | 32.61 | 31.69 | 32.47 | 11,485,918 | -0.15(-0.47%) |
Nov 08, 2021 | 32.04 | 32.95 | 31.92 | 32.62 | 14,904,920 | +0.75(+2.36%) |
Nov 05, 2021 | 32.05 | 32.39 | 31.79 | 31.87 | 11,859,345 | +0.34(+1.09%) |
Nov 04, 2021 | 31.98 | 32.09 | 31.14 | 31.53 | 13,159,664 | +0.16(+0.52%) |
Nov 03, 2021 | 30.97 | 31.74 | 30.62 | 31.37 | 10,983,203 | -0.21(-0.66%) |
Nov 02, 2021 | 31.39 | 31.95 | 31.30 | 31.58 | 7,668,725 | -0.10(-0.30%) |