Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 28.06 | 28.43 | 25.63 | 27.15 | 66,962,224 | -1.55(-5.40%) |
Jan 27, 2022 | 33.85 | 33.91 | 28.39 | 28.70 | 67,262,968 | -4.71(-14.10%) |
Jan 26, 2022 | 36.29 | 36.88 | 32.99 | 33.41 | 50,945,328 | -2.05(-5.78%) |
Jan 25, 2022 | 36.63 | 37.55 | 35.25 | 35.46 | 26,903,876 | -2.29(-6.07%) |
Jan 24, 2022 | 36.14 | 37.88 | 34.12 | 37.75 | 46,111,088 | +0.00(+0.00%) |
Jan 21, 2022 | 39.03 | 39.98 | 37.19 | 37.75 | 38,254,068 | -0.97(-2.51%) |
Jan 20, 2022 | 41.51 | 42.95 | 38.69 | 38.72 | 45,704,396 | -1.31(-3.27%) |
Jan 19, 2022 | 39.48 | 42.44 | 39.44 | 40.03 | 36,889,444 | +0.82(+2.09%) |
Jan 18, 2022 | 40.68 | 41.28 | 39.00 | 39.21 | 29,537,956 | -2.98(-7.07%) |
Jan 14, 2022 | 42.19 | 0 | +0.78(+1.89%) | |||
Jan 13, 2022 | 45.73 | 46.29 | 41.36 | 41.41 | 36,286,524 | -4.02(-8.85%) |
Jan 12, 2022 | 45.74 | 47.59 | 44.03 | 45.43 | 49,556,364 | -0.04(-0.09%) |
Jan 11, 2022 | 41.81 | 45.48 | 41.49 | 45.47 | 60,471,400 | +3.75(+8.99%) |
Jan 10, 2022 | 40.63 | 43.13 | 40.43 | 41.72 | 44,318,156 | -0.26(-0.62%) |
Jan 07, 2022 | 37.51 | 43.29 | 37.50 | 41.98 | 78,468,472 | +3.76(+9.84%) |
Jan 06, 2022 | 36.45 | 38.58 | 33.76 | 38.22 | 58,311,924 | +1.54(+4.20%) |
Jan 05, 2022 | 38.68 | 39.06 | 36.13 | 36.68 | 43,278,980 | -2.73(-6.93%) |
Jan 04, 2022 | 40.75 | 41.29 | 38.38 | 39.41 | 30,389,348 | -1.52(-3.71%) |
Jan 03, 2022 | 38.55 | 41.76 | 37.96 | 40.93 | 45,870,064 | +2.88(+7.57%) |
Dec 31, 2021 | 38.24 | 39.80 | 37.85 | 38.05 | 19,561,992 | -0.70(-1.81%) |
Dec 30, 2021 | 36.68 | 39.50 | 36.68 | 38.75 | 36,267,208 | +1.92(+5.21%) |
Dec 29, 2021 | 36.72 | 37.16 | 35.86 | 36.83 | 25,394,096 | -0.17(-0.46%) |
Dec 28, 2021 | 37.78 | 38.35 | 36.75 | 37.00 | 28,378,720 | -1.64(-4.24%) |
Dec 27, 2021 | 37.17 | 39.16 | 35.53 | 38.64 | 48,561,148 | +1.00(+2.66%) |
Dec 23, 2021 | 38.52 | 38.69 | 37.37 | 37.64 | 27,703,538 | -1.06(-2.74%) |
Dec 22, 2021 | 37.91 | 40.19 | 37.70 | 38.70 | 36,593,068 | +0.68(+1.79%) |
Dec 21, 2021 | 38.25 | 39.33 | 36.75 | 38.02 | 38,808,540 | +0.03(+0.08%) |
Dec 20, 2021 | 38.03 | 39.71 | 36.92 | 37.99 | 38,878,192 | -2.02(-5.05%) |
Dec 17, 2021 | 38.45 | 40.45 | 36.35 | 40.01 | 126,157,560 | +1.31(+3.39%) |
Dec 16, 2021 | 41.09 | 42.50 | 38.70 | 38.70 | 55,914,792 | -2.11(-5.17%) |
Dec 15, 2021 | 39.37 | 41.69 | 38.80 | 40.81 | 59,312,608 | -0.06(-0.15%) |
Dec 14, 2021 | 37.96 | 41.29 | 37.16 | 40.87 | 64,288,660 | +1.73(+4.42%) |
Dec 13, 2021 | 39.99 | 40.29 | 36.84 | 39.14 | 82,622,176 | +1.48(+3.93%) |
Dec 10, 2021 | 38.00 | 39.08 | 35.80 | 37.66 | 91,869,480 | +0.61(+1.65%) |
Dec 09, 2021 | 41.37 | 42.74 | 36.14 | 37.05 | 120,479,296 | -7.67(-17.15%) |
Dec 08, 2021 | 42.60 | 45.40 | 41.34 | 44.72 | 49,595,596 | +0.84(+1.91%) |
Dec 07, 2021 | 46.51 | 47.25 | 43.02 | 43.88 | 57,524,480 | -0.98(-2.18%) |
Dec 06, 2021 | 40.03 | 45.75 | 38.06 | 44.86 | 103,853,736 | -2.48(-5.24%) |
Dec 03, 2021 | 48.55 | 49.49 | 44.57 | 47.34 | 76,596,448 | -1.24(-2.55%) |
Dec 02, 2021 | 50.85 | 51.67 | 46.02 | 48.58 | 76,872,480 | -2.56(-5.01%) |
Dec 01, 2021 | 54.08 | 56.24 | 50.95 | 51.14 | 78,695,488 | -1.84(-3.47%) |
Nov 30, 2021 | 54.43 | 56.70 | 51.60 | 52.98 | 92,234,928 | -2.08(-3.78%) |
Nov 29, 2021 | 52.03 | 55.33 | 50.71 | 55.06 | 76,610,680 | +3.34(+6.46%) |
Nov 26, 2021 | 49.45 | 52.37 | 49.41 | 51.72 | 36,708,032 | -0.85(-1.62%) |
Nov 24, 2021 | 51.74 | 53.48 | 49.83 | 52.57 | 61,225,340 | +0.13(+0.25%) |
Nov 23, 2021 | 51.67 | 54.33 | 49.52 | 52.44 | 87,894,744 | +1.32(+2.58%) |
Nov 22, 2021 | 53.03 | 57.44 | 50.08 | 51.12 | 130,556,840 | -4.09(-7.41%) |
Nov 19, 2021 | 47.16 | 55.40 | 47.16 | 55.21 | 166,718,432 | +8.16(+17.34%) |
Nov 18, 2021 | 49.03 | 47.29 | 43.00 | 47.05 | 131,408,944 | -5.50(-10.47%) |
Nov 17, 2021 | 56.20 | 57.75 | 50.31 | 52.55 | 197,749,104 | -2.97(-5.35%) |
Nov 16, 2021 | 49.93 | 55.68 | 46.51 | 55.52 | 245,084,640 | +10.64(+23.71%) |
Nov 15, 2021 | 44.60 | 46.14 | 43.41 | 44.88 | 76,507,864 | +0.95(+2.16%) |
Nov 12, 2021 | 44.00 | 45.19 | 42.74 | 43.93 | 41,015,396 | -1.05(-2.33%) |
Nov 11, 2021 | 42.75 | 45.75 | 41.74 | 44.98 | 69,605,488 | +1.77(+4.10%) |
Nov 10, 2021 | 42.30 | 43.21 | 78,700,784 | -1.57(-3.51%) | ||
Nov 09, 2021 | 47.48 | 48.04 | 42.15 | 44.78 | 89,844,736 | -1.14(-2.48%) |
Nov 08, 2021 | 43.54 | 47.87 | 43.04 | 45.92 | 153,975,744 | +4.12(+9.86%) |
Nov 05, 2021 | 37.50 | 41.92 | 36.17 | 41.80 | 113,881,056 | +4.68(+12.61%) |
Nov 04, 2021 | 37.38 | 37.70 | 36.07 | 37.12 | 40,696,320 | +0.57(+1.57%) |
Nov 03, 2021 | 34.23 | 37.38 | 34.23 | 36.55 | 61,011,536 | +1.41(+4.03%) |
Nov 02, 2021 | 34.56 | 35.39 | 33.02 | 35.13 | 74,942,344 | -1.40(-3.83%) |