Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 37.47 | 37.80 | 37.32 | 17,215,068 | -0.58(-1.54%) | |
Jan 28, 2022 | 37.17 | 38.53 | 36.95 | 37.90 | 19,007,408 | +0.78(+2.11%) |
Jan 27, 2022 | 38.45 | 39.20 | 36.51 | 37.12 | 25,494,764 | -0.90(-2.36%) |
Jan 26, 2022 | 37.31 | 38.47 | 36.70 | 38.02 | 27,199,844 | +0.96(+2.60%) |
Jan 25, 2022 | 34.87 | 37.25 | 34.16 | 37.05 | 25,298,672 | +2.09(+5.98%) |
Jan 24, 2022 | 33.71 | 35.04 | 33.12 | 34.96 | 18,799,608 | +0.23(+0.66%) |
Jan 21, 2022 | 35.87 | 35.91 | 34.08 | 34.73 | 16,502,264 | -0.66(-1.86%) |
Jan 20, 2022 | 35.03 | 36.61 | 35.03 | 35.39 | 15,400,827 | -0.05(-0.13%) |
Jan 19, 2022 | 36.13 | 36.29 | 34.98 | 35.44 | 11,674,784 | -0.42(-1.17%) |
Jan 18, 2022 | 36.40 | 36.80 | 35.34 | 35.86 | 19,998,278 | -0.26(-0.71%) |
Jan 14, 2022 | 36.11 | 0 | +1.57(+4.53%) | |||
Jan 13, 2022 | 34.83 | 35.46 | 34.41 | 34.55 | 13,399,534 | -0.27(-0.77%) |
Jan 12, 2022 | 34.88 | 35.11 | 34.34 | 34.82 | 13,814,727 | -0.03(-0.08%) |
Jan 11, 2022 | 33.81 | 34.89 | 33.65 | 34.84 | 16,030,996 | +1.30(+3.87%) |
Jan 10, 2022 | 33.40 | 33.80 | 32.93 | 33.55 | 16,242,970 | +0.09(+0.26%) |
Jan 07, 2022 | 32.49 | 33.56 | 32.48 | 33.46 | 15,008,056 | +0.94(+2.88%) |
Jan 06, 2022 | 32.83 | 32.88 | 31.94 | 32.52 | 11,685,755 | +0.75(+2.38%) |
Jan 05, 2022 | 32.11 | 32.54 | 31.75 | 31.77 | 16,590,220 | +0.00(+0.00%) |
Jan 04, 2022 | 30.70 | 32.02 | 30.69 | 31.77 | 18,793,006 | +1.47(+4.85%) |
Jan 03, 2022 | 28.72 | 30.54 | 28.64 | 30.30 | 19,662,810 | +1.69(+5.91%) |
Dec 31, 2021 | 28.24 | 28.81 | 28.17 | 28.61 | 8,150,711 | +0.12(+0.44%) |
Dec 30, 2021 | 28.37 | 28.70 | 28.31 | 28.48 | 7,542,649 | +0.16(+0.57%) |
Dec 29, 2021 | 28.61 | 28.70 | 28.18 | 28.32 | 7,137,134 | -0.44(-1.53%) |
Dec 28, 2021 | 28.46 | 28.88 | 28.37 | 28.76 | 7,481,858 | +0.26(+0.90%) |
Dec 27, 2021 | 28.19 | 28.52 | 27.66 | 28.50 | 7,214,936 | +0.26(+0.91%) |
Dec 23, 2021 | 28.18 | 28.54 | 28.11 | 28.24 | 7,496,546 | +0.07(+0.24%) |
Dec 22, 2021 | 28.09 | 28.42 | 27.73 | 28.18 | 10,152,870 | +0.05(+0.17%) |
Dec 21, 2021 | 27.65 | 28.27 | 27.53 | 28.13 | 8,833,876 | +0.94(+3.44%) |
Dec 20, 2021 | 26.84 | 27.26 | 26.41 | 27.19 | 10,971,386 | -0.48(-1.73%) |
Dec 17, 2021 | 28.25 | 28.29 | 27.35 | 27.67 | 17,999,900 | -0.70(-2.46%) |
Dec 16, 2021 | 28.38 | 29.09 | 28.25 | 28.37 | 8,948,931 | +0.37(+1.33%) |
Dec 15, 2021 | 28.26 | 28.33 | 27.27 | 28.00 | 9,808,918 | -0.34(-1.21%) |
Dec 14, 2021 | 28.36 | 28.92 | 28.23 | 28.34 | 8,915,781 | -0.15(-0.54%) |
Dec 13, 2021 | 29.19 | 29.38 | 28.26 | 28.49 | 8,780,259 | -1.11(-3.74%) |
Dec 10, 2021 | 29.70 | 29.77 | 29.04 | 29.60 | 7,795,656 | +0.35(+1.21%) |
Dec 09, 2021 | 29.16 | 29.36 | 28.92 | 29.25 | 7,042,027 | -0.42(-1.42%) |
Dec 08, 2021 | 29.53 | 29.86 | 29.29 | 29.67 | 9,383,027 | +0.29(+0.98%) |
Dec 07, 2021 | 29.13 | 29.72 | 28.98 | 29.38 | 9,579,117 | +0.72(+2.50%) |
Dec 06, 2021 | 28.42 | 29.07 | 28.05 | 28.66 | 9,391,082 | +0.74(+2.63%) |
Dec 03, 2021 | 28.49 | 28.61 | 27.52 | 27.93 | 10,277,235 | -0.08(-0.27%) |
Dec 02, 2021 | 27.18 | 28.17 | 26.80 | 28.01 | 13,100,482 | +0.90(+3.31%) |
Dec 01, 2021 | 28.25 | 28.62 | 27.07 | 27.11 | 15,587,319 | -0.29(-1.05%) |
Nov 30, 2021 | 27.62 | 28.04 | 27.07 | 27.39 | 41,823,232 | -0.81(-2.86%) |
Nov 29, 2021 | 28.95 | 29.24 | 28.09 | 28.20 | 13,233,583 | -0.05(-0.17%) |
Nov 26, 2021 | 27.82 | 28.35 | 27.02 | 28.25 | 13,050,040 | -1.63(-5.44%) |
Nov 24, 2021 | 29.31 | 30.37 | 29.31 | 29.87 | 9,978,327 | +0.22(+0.74%) |
Nov 23, 2021 | 29.41 | 30.01 | 29.31 | 29.66 | 11,475,655 | +0.80(+2.77%) |
Nov 22, 2021 | 28.54 | 29.39 | 28.49 | 28.86 | 13,428,892 | +0.28(+0.96%) |
Nov 19, 2021 | 29.68 | 29.68 | 28.42 | 28.58 | 20,091,158 | -1.72(-5.68%) |
Nov 18, 2021 | 30.42 | 30.47 | 30.24 | 30.30 | 9,315,517 | -0.19(-0.62%) |
Nov 17, 2021 | 30.92 | 31.44 | 30.27 | 30.49 | 10,213,329 | -0.79(-2.52%) |
Nov 16, 2021 | 31.22 | 31.72 | 30.88 | 31.28 | 7,879,461 | +0.16(+0.52%) |
Nov 15, 2021 | 31.09 | 31.34 | 30.65 | 31.12 | 8,787,545 | -0.04(-0.12%) |
Nov 12, 2021 | 30.89 | 31.26 | 30.76 | 31.16 | 7,723,716 | -0.02(-0.06%) |
Nov 11, 2021 | 31.27 | 31.51 | 31.01 | 31.18 | 6,690,174 | +0.05(+0.15%) |
Nov 10, 2021 | 32.28 | 31.13 | 10,838,841 | -1.34(-4.13%) | ||
Nov 09, 2021 | 32.54 | 32.61 | 31.69 | 32.47 | 11,485,397 | -0.15(-0.47%) |
Nov 08, 2021 | 32.04 | 32.95 | 31.92 | 32.62 | 14,904,244 | +0.75(+2.36%) |
Nov 05, 2021 | 32.05 | 32.40 | 31.80 | 31.87 | 11,858,807 | +0.34(+1.09%) |
Nov 04, 2021 | 31.98 | 32.09 | 31.14 | 31.53 | 13,159,067 | +0.16(+0.52%) |
Nov 03, 2021 | 30.97 | 31.74 | 30.62 | 31.37 | 10,982,704 | -0.21(-0.66%) |
Nov 02, 2021 | 31.39 | 31.95 | 31.30 | 31.58 | 7,668,377 | -0.10(-0.30%) |