Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.74 | 52.48 | 52.15 | 2,302,726 | +4.63(+9.74%) | |
Jan 28, 2022 | 47.50 | 49.56 | 45.59 | 47.52 | 1,717,813 | -0.47(-0.98%) |
Jan 27, 2022 | 49.00 | 50.51 | 47.03 | 47.99 | 1,415,973 | -0.86(-1.76%) |
Jan 26, 2022 | 49.92 | 52.12 | 47.56 | 48.85 | 2,115,587 | -0.06(-0.12%) |
Jan 25, 2022 | 45.63 | 49.62 | 43.56 | 48.91 | 3,726,253 | +3.40(+7.47%) |
Jan 24, 2022 | 40.00 | 45.52 | 38.11 | 45.51 | 2,989,324 | +4.20(+10.17%) |
Jan 21, 2022 | 41.36 | 43.54 | 40.05 | 41.31 | 1,771,971 | -0.69(-1.64%) |
Jan 20, 2022 | 42.10 | 44.75 | 41.85 | 42.00 | 1,849,363 | +0.43(+1.03%) |
Jan 19, 2022 | 43.56 | 44.59 | 40.14 | 41.57 | 3,560,814 | -2.30(-5.24%) |
Jan 18, 2022 | 44.44 | 46.46 | 42.89 | 43.87 | 2,068,753 | -1.30(-2.88%) |
Jan 14, 2022 | 45.17 | 0 | -0.71(-1.55%) | |||
Jan 13, 2022 | 46.97 | 47.00 | 44.39 | 45.88 | 2,052,875 | -0.11(-0.24%) |
Jan 12, 2022 | 50.50 | 50.67 | 45.92 | 45.99 | 2,923,312 | -4.22(-8.40%) |
Jan 11, 2022 | 48.32 | 50.91 | 46.78 | 50.21 | 3,868,042 | +2.40(+5.02%) |
Jan 10, 2022 | 45.70 | 47.94 | 42.38 | 47.81 | 2,280,963 | +1.34(+2.88%) |
Jan 07, 2022 | 46.75 | 47.99 | 45.02 | 46.47 | 806,839 | -0.16(-0.34%) |
Jan 06, 2022 | 46.05 | 47.66 | 44.75 | 46.63 | 1,173,771 | +0.18(+0.39%) |
Jan 05, 2022 | 50.51 | 50.93 | 45.82 | 46.45 | 1,833,442 | -4.47(-8.78%) |
Jan 04, 2022 | 52.80 | 53.80 | 49.34 | 50.92 | 955,480 | -1.50(-2.86%) |
Jan 03, 2022 | 51.47 | 52.99 | 49.25 | 52.42 | 639,630 | +1.51(+2.97%) |
Dec 31, 2021 | 52.15 | 52.66 | 50.68 | 50.91 | 527,036 | -1.23(-2.36%) |
Dec 30, 2021 | 52.22 | 54.80 | 52.05 | 52.14 | 881,645 | -0.10(-0.19%) |
Dec 29, 2021 | 50.60 | 52.46 | 49.05 | 52.24 | 747,429 | +1.80(+3.57%) |
Dec 28, 2021 | 53.25 | 55.24 | 50.20 | 50.44 | 1,245,542 | -3.23(-6.02%) |
Dec 27, 2021 | 53.20 | 55.48 | 51.50 | 53.67 | 1,060,614 | +0.82(+1.55%) |
Dec 23, 2021 | 49.48 | 54.29 | 48.90 | 52.85 | 1,571,001 | +3.72(+7.57%) |
Dec 22, 2021 | 49.43 | 49.78 | 47.25 | 49.13 | 631,488 | -0.01(-0.02%) |
Dec 21, 2021 | 49.77 | 50.70 | 48.05 | 49.14 | 1,115,992 | +0.94(+1.95%) |
Dec 20, 2021 | 47.00 | 48.47 | 46.20 | 48.20 | 788,343 | +0.16(+0.33%) |
Dec 17, 2021 | 45.60 | 48.62 | 43.55 | 48.04 | 3,032,347 | +0.83(+1.76%) |
Dec 16, 2021 | 49.31 | 52.43 | 45.94 | 47.21 | 1,355,925 | -1.43(-2.94%) |
Dec 15, 2021 | 47.46 | 49.12 | 45.02 | 48.64 | 2,153,872 | -1.05(-2.11%) |
Dec 14, 2021 | 47.17 | 50.26 | 47.03 | 49.69 | 1,108,546 | +1.25(+2.58%) |
Dec 13, 2021 | 50.00 | 50.99 | 47.14 | 48.44 | 1,291,901 | -1.86(-3.70%) |
Dec 10, 2021 | 50.29 | 51.98 | 49.40 | 50.30 | 1,421,362 | -0.05(-0.10%) |
Dec 09, 2021 | 51.20 | 52.18 | 50.27 | 50.35 | 783,690 | -1.34(-2.59%) |
Dec 08, 2021 | 50.25 | 53.60 | 49.59 | 51.69 | 1,364,222 | +1.37(+2.72%) |
Dec 07, 2021 | 47.73 | 51.27 | 47.73 | 50.32 | 1,482,040 | +4.12(+8.92%) |
Dec 06, 2021 | 44.96 | 47.55 | 43.80 | 46.20 | 1,904,651 | -0.19(-0.41%) |
Dec 03, 2021 | 48.75 | 49.32 | 44.00 | 46.39 | 2,885,984 | -1.88(-3.89%) |
Dec 02, 2021 | 48.47 | 49.74 | 46.25 | 48.27 | 1,907,235 | +0.21(+0.44%) |
Dec 01, 2021 | 52.33 | 54.99 | 47.05 | 48.06 | 3,148,667 | -4.78(-9.05%) |
Nov 30, 2021 | 52.01 | 53.40 | 49.26 | 52.84 | 2,698,071 | -0.03(-0.06%) |
Nov 29, 2021 | 55.10 | 55.75 | 50.77 | 52.87 | 1,641,781 | -1.40(-2.58%) |
Nov 26, 2021 | 52.20 | 54.69 | 50.78 | 54.27 | 978,945 | +0.19(+0.35%) |
Nov 24, 2021 | 51.50 | 54.98 | 51.20 | 54.08 | 1,363,921 | +1.92(+3.68%) |
Nov 23, 2021 | 51.83 | 54.10 | 50.27 | 52.16 | 1,851,652 | +0.88(+1.72%) |
Nov 22, 2021 | 55.80 | 56.20 | 49.88 | 51.28 | 2,186,216 | -3.71(-6.75%) |
Nov 19, 2021 | 53.57 | 55.48 | 52.19 | 54.99 | 2,121,790 | +1.02(+1.89%) |
Nov 18, 2021 | 57.14 | 54.76 | 53.86 | 53.97 | 2,572,919 | -2.89(-5.08%) |
Nov 17, 2021 | 59.50 | 59.80 | 55.67 | 56.86 | 3,548,153 | -3.68(-6.08%) |
Nov 16, 2021 | 61.93 | 62.44 | 57.90 | 60.54 | 3,281,654 | -2.02(-3.23%) |
Nov 15, 2021 | 63.49 | 63.80 | 60.85 | 62.56 | 2,032,295 | +0.50(+0.81%) |
Nov 12, 2021 | 66.28 | 66.51 | 61.26 | 62.06 | 2,538,053 | -3.94(-5.97%) |
Nov 11, 2021 | 68.65 | 72.59 | 62.31 | 66.00 | 4,612,049 | +3.70(+5.94%) |
Nov 10, 2021 | 62.72 | 62.30 | 2,194,916 | -2.28(-3.53%) | ||
Nov 09, 2021 | 67.98 | 68.33 | 62.78 | 64.58 | 1,710,168 | -3.22(-4.75%) |
Nov 08, 2021 | 67.70 | 70.05 | 65.80 | 67.80 | 1,277,250 | -0.18(-0.26%) |
Nov 05, 2021 | 70.74 | 70.97 | 64.10 | 67.98 | 2,290,112 | -1.73(-2.48%) |
Nov 04, 2021 | 67.78 | 71.75 | 67.54 | 69.71 | 1,621,759 | +1.93(+2.85%) |
Nov 03, 2021 | 71.60 | 72.55 | 66.67 | 67.78 | 2,213,816 | -3.82(-5.34%) |
Nov 02, 2021 | 77.26 | 77.75 | 69.02 | 71.60 | 2,892,509 | -4.65(-6.10%) |