Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 27.12 | 29.82 | 29.56 | 14,101,971 | +2.72(+10.13%) | |
Jan 28, 2022 | 27.16 | 27.23 | 25.97 | 26.84 | 21,753,440 | -0.04(-0.15%) |
Jan 27, 2022 | 27.34 | 27.71 | 26.56 | 26.88 | 11,266,035 | +0.14(+0.52%) |
Jan 26, 2022 | 29.07 | 29.22 | 26.50 | 26.74 | 20,534,968 | -1.72(-6.04%) |
Jan 25, 2022 | 29.86 | 30.21 | 28.37 | 28.46 | 17,705,056 | -2.65(-8.52%) |
Jan 24, 2022 | 28.55 | 31.16 | 27.75 | 31.11 | 18,990,244 | +1.66(+5.64%) |
Jan 21, 2022 | 31.46 | 31.53 | 29.19 | 29.45 | 16,776,151 | -2.50(-7.82%) |
Jan 20, 2022 | 32.35 | 33.79 | 31.88 | 31.95 | 8,889,114 | +0.31(+0.98%) |
Jan 19, 2022 | 31.79 | 32.85 | 31.53 | 31.64 | 6,315,549 | -0.05(-0.16%) |
Jan 18, 2022 | 32.28 | 32.49 | 31.50 | 31.69 | 7,428,286 | -1.14(-3.47%) |
Jan 14, 2022 | 32.83 | 0 | -0.14(-0.42%) | |||
Jan 13, 2022 | 34.43 | 34.70 | 32.89 | 32.97 | 6,806,384 | -1.46(-4.24%) |
Jan 12, 2022 | 34.27 | 35.04 | 33.42 | 34.43 | 9,581,196 | +0.43(+1.26%) |
Jan 11, 2022 | 33.00 | 34.38 | 32.60 | 34.00 | 8,773,392 | +1.30(+3.98%) |
Jan 10, 2022 | 31.70 | 32.97 | 31.02 | 32.70 | 12,900,728 | +0.28(+0.86%) |
Jan 07, 2022 | 32.65 | 33.48 | 32.10 | 32.42 | 8,246,300 | -0.27(-0.83%) |
Jan 06, 2022 | 32.55 | 33.40 | 31.61 | 32.69 | 12,141,702 | -0.15(-0.46%) |
Jan 05, 2022 | 33.51 | 34.30 | 32.50 | 32.84 | 13,830,199 | -0.29(-0.88%) |
Jan 04, 2022 | 35.17 | 35.56 | 32.42 | 33.13 | 22,254,910 | -3.28(-9.01%) |
Jan 03, 2022 | 36.80 | 36.93 | 35.94 | 36.41 | 8,506,221 | +0.06(+0.17%) |
Dec 31, 2021 | 37.40 | 38.20 | 36.32 | 36.35 | 6,684,607 | -1.60(-4.22%) |
Dec 30, 2021 | 36.00 | 38.62 | 35.85 | 37.95 | 9,241,881 | +2.00(+5.56%) |
Dec 29, 2021 | 36.21 | 36.57 | 35.05 | 35.95 | 6,908,818 | -0.57(-1.56%) |
Dec 28, 2021 | 36.61 | 37.90 | 36.33 | 36.52 | 7,076,508 | -0.41(-1.11%) |
Dec 27, 2021 | 37.02 | 37.81 | 36.79 | 36.93 | 7,057,053 | -0.49(-1.31%) |
Dec 23, 2021 | 37.03 | 37.66 | 36.11 | 37.42 | 6,259,022 | +0.16(+0.43%) |
Dec 22, 2021 | 36.53 | 38.60 | 36.20 | 37.26 | 13,551,976 | +0.52(+1.42%) |
Dec 21, 2021 | 36.03 | 36.98 | 35.58 | 36.74 | 9,834,498 | +0.98(+2.74%) |
Dec 20, 2021 | 35.65 | 36.31 | 35.28 | 35.76 | 10,041,728 | -0.75(-2.05%) |
Dec 17, 2021 | 34.95 | 37.30 | 34.11 | 36.51 | 12,783,762 | +1.58(+4.52%) |
Dec 16, 2021 | 36.47 | 36.90 | 34.57 | 34.93 | 12,227,044 | -1.12(-3.11%) |
Dec 15, 2021 | 35.32 | 36.30 | 34.07 | 36.05 | 10,927,197 | +0.43(+1.21%) |
Dec 14, 2021 | 35.35 | 36.33 | 35.28 | 35.62 | 9,917,230 | -0.42(-1.17%) |
Dec 13, 2021 | 36.99 | 37.35 | 35.01 | 36.04 | 11,201,370 | -1.22(-3.27%) |
Dec 10, 2021 | 39.32 | 39.33 | 36.70 | 37.26 | 7,290,971 | -1.49(-3.85%) |
Dec 09, 2021 | 40.26 | 41.13 | 38.42 | 38.75 | 7,363,435 | -1.77(-4.37%) |
Dec 08, 2021 | 39.00 | 41.23 | 38.58 | 40.52 | 8,968,443 | +1.84(+4.76%) |
Dec 07, 2021 | 38.51 | 39.84 | 38.51 | 38.68 | 7,089,001 | +0.86(+2.27%) |
Dec 06, 2021 | 35.04 | 38.26 | 34.56 | 37.82 | 11,486,611 | +1.98(+5.52%) |
Dec 03, 2021 | 37.43 | 37.46 | 35.13 | 35.84 | 11,860,711 | -1.74(-4.63%) |
Dec 02, 2021 | 36.29 | 38.00 | 35.91 | 37.58 | 11,458,012 | +0.29(+0.78%) |
Dec 01, 2021 | 40.05 | 40.29 | 37.21 | 37.29 | 12,203,903 | -2.77(-6.91%) |
Nov 30, 2021 | 40.78 | 41.71 | 39.34 | 40.06 | 13,741,769 | -0.48(-1.18%) |
Nov 29, 2021 | 42.87 | 43.24 | 40.47 | 40.54 | 13,318,371 | -2.26(-5.28%) |
Nov 26, 2021 | 41.85 | 42.89 | 41.48 | 42.80 | 5,184,675 | +0.46(+1.09%) |
Nov 24, 2021 | 41.38 | 42.76 | 41.04 | 42.34 | 8,334,549 | +0.57(+1.36%) |
Nov 23, 2021 | 42.57 | 43.07 | 40.93 | 41.77 | 11,686,219 | -1.30(-3.02%) |
Nov 22, 2021 | 44.60 | 44.66 | 41.87 | 43.07 | 12,521,162 | -1.69(-3.78%) |
Nov 19, 2021 | 45.94 | 46.57 | 44.35 | 44.76 | 6,940,727 | -0.92(-2.02%) |
Nov 18, 2021 | 47.55 | 46.15 | 45.02 | 45.68 | 10,347,920 | -1.79(-3.76%) |
Nov 17, 2021 | 48.40 | 48.63 | 47.41 | 47.47 | 5,872,228 | -1.32(-2.71%) |
Nov 16, 2021 | 47.88 | 49.09 | 47.69 | 48.79 | 8,029,549 | +0.85(+1.77%) |
Nov 15, 2021 | 46.50 | 48.86 | 46.42 | 47.94 | 10,833,814 | +1.98(+4.31%) |
Nov 12, 2021 | 45.45 | 46.18 | 45.18 | 45.96 | 5,412,382 | +0.95(+2.11%) |
Nov 11, 2021 | 46.17 | 46.30 | 44.88 | 45.01 | 7,655,786 | -1.61(-3.45%) |
Nov 10, 2021 | 46.04 | 46.62 | 7,517,305 | -0.02(-0.04%) | ||
Nov 09, 2021 | 47.01 | 47.91 | 46.21 | 46.64 | 7,260,062 | +0.08(+0.17%) |
Nov 08, 2021 | 46.18 | 47.04 | 45.26 | 46.56 | 11,321,970 | +0.34(+0.74%) |
Nov 05, 2021 | 44.16 | 46.98 | 43.30 | 46.22 | 22,817,632 | +2.58(+5.91%) |
Nov 04, 2021 | 44.79 | 45.49 | 43.50 | 43.64 | 16,446,000 | -1.04(-2.33%) |
Nov 03, 2021 | 44.17 | 45.08 | 43.92 | 44.68 | 7,470,246 | +0.33(+0.74%) |
Nov 02, 2021 | 45.50 | 45.51 | 43.60 | 44.35 | 11,163,163 | -0.91(-2.01%) |