Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 29.71 | 30.57 | 28.32 | 30.54 | 6,717,938 | +0.29(+0.96%) |
Jan 27, 2022 | 31.11 | 32.51 | 30.01 | 30.25 | 6,776,450 | -1.86(-5.79%) |
Jan 26, 2022 | 34.59 | 34.96 | 31.72 | 32.11 | 5,232,823 | -2.10(-6.14%) |
Jan 25, 2022 | 33.94 | 35.83 | 33.62 | 34.21 | 3,562,104 | -0.98(-2.78%) |
Jan 24, 2022 | 34.98 | 35.29 | 32.52 | 35.19 | 9,508,405 | -0.89(-2.47%) |
Jan 21, 2022 | 39.65 | 39.81 | 35.72 | 36.08 | 6,942,879 | -3.25(-8.26%) |
Jan 20, 2022 | 40.35 | 41.74 | 39.17 | 39.33 | 9,389,196 | +1.61(+4.27%) |
Jan 19, 2022 | 38.01 | 38.85 | 37.46 | 37.72 | 3,379,514 | -0.27(-0.71%) |
Jan 18, 2022 | 37.12 | 39.52 | 36.90 | 37.99 | 3,696,051 | -0.70(-1.81%) |
Jan 14, 2022 | 38.69 | 0 | +1.45(+3.89%) | |||
Jan 13, 2022 | 40.29 | 40.96 | 37.03 | 37.24 | 7,838,097 | -4.46(-10.70%) |
Jan 12, 2022 | 43.71 | 44.45 | 40.44 | 41.70 | 6,634,595 | -0.16(-0.38%) |
Jan 11, 2022 | 40.10 | 42.31 | 39.82 | 41.86 | 7,212,340 | +0.97(+2.37%) |
Jan 10, 2022 | 39.37 | 41.58 | 37.91 | 40.89 | 7,991,769 | +2.45(+6.37%) |
Jan 07, 2022 | 37.80 | 40.20 | 37.39 | 38.44 | 8,991,187 | -0.57(-1.46%) |
Jan 06, 2022 | 37.53 | 40.29 | 36.12 | 39.01 | 8,709,165 | +1.06(+2.79%) |
Jan 05, 2022 | 38.81 | 41.23 | 37.90 | 37.95 | 8,632,870 | -2.47(-6.11%) |
Jan 04, 2022 | 42.20 | 42.66 | 39.92 | 40.42 | 9,313,927 | -3.97(-8.94%) |
Jan 03, 2022 | 46.01 | 46.40 | 43.69 | 44.39 | 4,914,288 | -2.01(-4.33%) |
Dec 31, 2021 | 46.16 | 47.98 | 45.55 | 46.40 | 3,945,706 | -1.34(-2.81%) |
Dec 30, 2021 | 42.67 | 48.87 | 42.55 | 47.74 | 7,072,829 | +5.17(+12.14%) |
Dec 29, 2021 | 44.16 | 44.19 | 41.76 | 42.57 | 5,526,663 | -1.76(-3.97%) |
Dec 28, 2021 | 44.63 | 45.45 | 43.80 | 44.33 | 4,779,710 | -0.26(-0.58%) |
Dec 27, 2021 | 45.47 | 47.80 | 44.59 | 44.59 | 3,145,557 | -1.32(-2.88%) |
Dec 23, 2021 | 45.44 | 46.29 | 44.17 | 45.91 | 8,128,859 | -1.09(-2.32%) |
Dec 22, 2021 | 47.45 | 48.29 | 46.55 | 47.00 | 5,565,108 | -2.31(-4.68%) |
Dec 21, 2021 | 46.05 | 49.51 | 44.98 | 49.31 | 10,321,563 | +5.17(+11.71%) |
Dec 20, 2021 | 47.77 | 47.96 | 43.21 | 44.14 | 7,831,271 | -5.81(-11.63%) |
Dec 17, 2021 | 49.52 | 50.52 | 47.39 | 49.95 | 8,917,172 | -0.15(-0.29%) |
Dec 16, 2021 | 51.70 | 52.60 | 49.68 | 50.10 | 6,652,347 | -0.61(-1.21%) |
Dec 15, 2021 | 52.28 | 52.28 | 48.73 | 50.71 | 10,712,831 | -2.26(-4.27%) |
Dec 14, 2021 | 54.13 | 54.98 | 52.00 | 52.97 | 9,635,522 | -2.59(-4.66%) |
Dec 13, 2021 | 57.97 | 58.39 | 55.48 | 55.56 | 5,143,412 | -3.57(-6.04%) |
Dec 10, 2021 | 58.62 | 59.62 | 57.29 | 59.13 | 5,887,610 | -0.32(-0.54%) |
Dec 09, 2021 | 60.41 | 61.85 | 59.37 | 59.45 | 2,624,304 | -1.04(-1.72%) |
Dec 08, 2021 | 58.58 | 61.83 | 58.01 | 60.49 | 3,188,315 | -0.67(-1.10%) |
Dec 07, 2021 | 60.55 | 62.46 | 59.11 | 61.16 | 5,514,490 | +6.35(+11.58%) |
Dec 06, 2021 | 53.68 | 99.47 | 52.09 | 54.81 | 5,887,964 | -0.19(-0.34%) |
Dec 03, 2021 | 54.86 | 57.26 | 52.07 | 55.00 | 11,816,064 | -4.17(-7.05%) |
Dec 02, 2021 | 61.51 | 62.59 | 57.01 | 59.17 | 6,171,864 | -3.38(-5.40%) |
Dec 01, 2021 | 66.50 | 67.40 | 62.43 | 62.55 | 4,285,927 | -3.46(-5.24%) |
Nov 30, 2021 | 66.19 | 67.38 | 63.70 | 66.01 | 5,234,992 | -1.56(-2.31%) |
Nov 29, 2021 | 68.03 | 69.50 | 66.76 | 67.57 | 3,288,443 | -1.22(-1.77%) |
Nov 26, 2021 | 68.00 | 69.88 | 66.63 | 68.79 | 3,758,596 | -3.68(-5.08%) |
Nov 24, 2021 | 69.07 | 72.95 | 68.50 | 72.47 | 4,084,690 | +2.97(+4.27%) |
Nov 23, 2021 | 69.23 | 70.65 | 67.91 | 69.50 | 4,400,225 | +0.79(+1.15%) |
Nov 22, 2021 | 69.91 | 70.16 | 68.06 | 68.71 | 7,675,297 | +1.59(+2.37%) |
Nov 19, 2021 | 67.95 | 67.95 | 66.01 | 67.12 | 9,330,887 | +0.00(+0.00%) |
Nov 18, 2021 | 73.33 | 73.33 | 66.76 | 67.12 | 21,248,444 | -13.91(-17.17%) |
Nov 17, 2021 | 85.50 | 85.60 | 80.10 | 81.03 | 6,875,124 | -7.99(-8.98%) |
Nov 16, 2021 | 88.36 | 89.80 | 87.11 | 89.02 | 4,075,275 | +3.67(+4.30%) |
Nov 15, 2021 | 86.56 | 87.65 | 83.72 | 85.35 | 2,671,340 | -0.70(-0.81%) |
Nov 12, 2021 | 83.84 | 87.00 | 83.67 | 86.05 | 2,323,251 | +1.22(+1.44%) |
Nov 11, 2021 | 84.50 | 87.40 | 84.00 | 84.83 | 3,617,795 | +3.52(+4.33%) |
Nov 10, 2021 | 80.00 | 81.31 | 4,166,077 | +3.88(+5.01%) | ||
Nov 09, 2021 | 78.17 | 78.80 | 75.50 | 77.43 | 1,702,139 | +0.10(+0.13%) |
Nov 08, 2021 | 76.31 | 78.42 | 76.31 | 77.33 | 1,795,905 | +2.51(+3.35%) |
Nov 05, 2021 | 76.27 | 76.72 | 73.97 | 74.82 | 1,912,775 | -0.68(-0.90%) |
Nov 04, 2021 | 80.50 | 80.96 | 75.22 | 75.50 | 3,455,258 | -3.70(-4.67%) |
Nov 03, 2021 | 78.50 | 79.37 | 77.55 | 79.20 | 1,471,448 | +1.27(+1.63%) |
Nov 02, 2021 | 76.60 | 78.19 | 76.20 | 77.93 | 2,323,892 | -2.76(-3.42%) |