Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.49 | 47.76 | 47.61 | 4,258,094 | +3.66(+8.33%) | |
Jan 28, 2022 | 43.69 | 44.32 | 41.35 | 43.95 | 3,711,082 | +1.24(+2.90%) |
Jan 27, 2022 | 43.10 | 44.87 | 42.48 | 42.71 | 5,383,564 | -0.73(-1.68%) |
Jan 26, 2022 | 43.63 | 45.86 | 42.17 | 43.44 | 6,788,340 | +1.00(+2.36%) |
Jan 25, 2022 | 42.12 | 44.30 | 41.71 | 42.44 | 8,503,333 | -0.83(-1.92%) |
Jan 24, 2022 | 37.02 | 43.30 | 36.70 | 43.27 | 11,431,260 | +5.22(+13.72%) |
Jan 21, 2022 | 40.00 | 40.49 | 37.68 | 38.05 | 5,377,013 | -2.63(-6.47%) |
Jan 20, 2022 | 42.67 | 44.21 | 40.62 | 40.68 | 3,939,687 | -1.51(-3.58%) |
Jan 19, 2022 | 43.00 | 44.20 | 41.92 | 42.19 | 3,258,249 | -1.06(-2.45%) |
Jan 18, 2022 | 43.56 | 46.26 | 42.98 | 43.25 | 5,615,682 | -1.61(-3.59%) |
Jan 14, 2022 | 44.86 | 0 | -1.23(-2.67%) | |||
Jan 13, 2022 | 49.36 | 49.36 | 46.03 | 46.09 | 3,592,366 | -2.49(-5.13%) |
Jan 12, 2022 | 50.90 | 51.89 | 48.19 | 48.58 | 3,200,390 | -2.35(-4.61%) |
Jan 11, 2022 | 49.16 | 51.99 | 49.02 | 50.93 | 2,635,098 | +1.02(+2.04%) |
Jan 10, 2022 | 47.95 | 49.92 | 46.45 | 49.91 | 4,190,517 | +1.39(+2.86%) |
Jan 07, 2022 | 50.79 | 51.25 | 48.03 | 48.52 | 8,171,883 | -4.37(-8.26%) |
Jan 06, 2022 | 51.56 | 54.28 | 50.05 | 52.89 | 3,173,455 | +0.88(+1.69%) |
Jan 05, 2022 | 53.83 | 55.20 | 51.53 | 52.01 | 3,551,401 | -2.39(-4.39%) |
Jan 04, 2022 | 57.40 | 57.40 | 52.87 | 54.40 | 4,491,931 | -3.08(-5.36%) |
Jan 03, 2022 | 59.39 | 60.51 | 57.26 | 57.48 | 3,125,985 | -1.49(-2.53%) |
Dec 31, 2021 | 59.44 | 61.20 | 58.90 | 58.97 | 2,578,787 | -0.46(-0.77%) |
Dec 30, 2021 | 58.24 | 60.33 | 57.59 | 59.43 | 2,233,590 | +1.62(+2.80%) |
Dec 29, 2021 | 59.71 | 59.71 | 57.07 | 57.81 | 2,565,400 | -2.19(-3.65%) |
Dec 28, 2021 | 60.39 | 61.47 | 59.92 | 60.00 | 2,371,881 | -0.27(-0.45%) |
Dec 27, 2021 | 58.68 | 60.79 | 58.23 | 60.27 | 2,277,157 | +1.01(+1.70%) |
Dec 23, 2021 | 56.69 | 60.11 | 56.50 | 59.26 | 4,917,986 | +3.50(+6.28%) |
Dec 22, 2021 | 55.03 | 56.43 | 53.94 | 55.76 | 3,178,057 | +0.54(+0.98%) |
Dec 21, 2021 | 57.36 | 57.66 | 54.45 | 55.22 | 3,619,736 | -1.30(-2.30%) |
Dec 20, 2021 | 53.98 | 57.04 | 53.31 | 56.52 | 5,281,038 | +1.76(+3.21%) |
Dec 17, 2021 | 52.82 | 54.99 | 51.60 | 54.76 | 4,499,230 | +1.36(+2.55%) |
Dec 16, 2021 | 56.25 | 56.62 | 52.52 | 53.40 | 5,553,625 | -2.97(-5.27%) |
Dec 15, 2021 | 54.66 | 56.99 | 52.86 | 56.37 | 6,099,344 | +1.50(+2.73%) |
Dec 14, 2021 | 54.63 | 56.22 | 53.52 | 54.87 | 5,989,184 | -0.39(-0.71%) |
Dec 13, 2021 | 51.44 | 55.37 | 51.43 | 55.26 | 8,003,736 | +3.50(+6.76%) |
Dec 10, 2021 | 50.30 | 53.43 | 50.05 | 51.76 | 17,830,936 | -4.54(-8.06%) |
Dec 09, 2021 | 60.31 | 60.40 | 55.95 | 56.30 | 9,610,279 | -3.80(-6.32%) |
Dec 08, 2021 | 60.80 | 61.24 | 58.52 | 60.10 | 4,401,994 | -0.67(-1.10%) |
Dec 07, 2021 | 60.93 | 62.54 | 60.31 | 60.77 | 4,253,043 | +1.23(+2.07%) |
Dec 06, 2021 | 59.01 | 60.66 | 57.52 | 59.54 | 6,595,201 | -3.15(-5.02%) |
Dec 03, 2021 | 65.16 | 66.40 | 60.25 | 62.69 | 6,002,829 | -3.31(-5.02%) |
Dec 02, 2021 | 64.95 | 66.35 | 62.82 | 66.00 | 4,532,104 | -0.50(-0.75%) |
Dec 01, 2021 | 68.62 | 69.38 | 65.32 | 66.50 | 6,923,434 | -1.76(-2.58%) |
Nov 30, 2021 | 68.70 | 69.09 | 65.85 | 68.26 | 4,886,165 | -0.40(-0.58%) |
Nov 29, 2021 | 68.50 | 69.48 | 66.21 | 68.66 | 3,006,746 | -0.73(-1.05%) |
Nov 26, 2021 | 69.36 | 70.05 | 67.60 | 69.39 | 2,726,378 | +2.29(+3.41%) |
Nov 24, 2021 | 64.17 | 67.39 | 63.63 | 67.10 | 3,128,327 | +2.57(+3.98%) |
Nov 23, 2021 | 65.60 | 65.60 | 62.28 | 64.53 | 4,084,488 | -1.51(-2.29%) |
Nov 22, 2021 | 72.50 | 73.12 | 65.57 | 66.04 | 5,079,653 | -6.88(-9.43%) |
Nov 19, 2021 | 73.60 | 75.68 | 72.90 | 72.92 | 2,732,360 | +0.00(+0.00%) |
Nov 18, 2021 | 73.00 | 73.22 | 72.67 | 72.92 | 2,166,099 | -0.43(-0.59%) |
Nov 17, 2021 | 75.55 | 76.20 | 73.27 | 73.35 | 2,803,227 | -2.63(-3.46%) |
Nov 16, 2021 | 74.25 | 76.58 | 73.88 | 75.98 | 2,142,317 | +1.22(+1.63%) |
Nov 15, 2021 | 77.03 | 77.59 | 74.40 | 74.76 | 2,106,104 | -2.15(-2.80%) |
Nov 12, 2021 | 71.81 | 77.08 | 70.85 | 76.91 | 3,432,351 | +5.61(+7.87%) |
Nov 11, 2021 | 73.25 | 73.80 | 71.17 | 71.30 | 2,623,118 | -0.85(-1.18%) |
Nov 10, 2021 | 76.05 | 72.15 | 3,002,801 | -4.47(-5.83%) | ||
Nov 09, 2021 | 76.10 | 77.44 | 75.40 | 76.62 | 2,185,803 | +1.04(+1.38%) |
Nov 08, 2021 | 74.49 | 76.54 | 74.49 | 75.58 | 2,793,476 | +1.18(+1.59%) |
Nov 05, 2021 | 78.35 | 79.16 | 73.92 | 74.40 | 3,867,785 | -5.22(-6.56%) |
Nov 04, 2021 | 73.15 | 80.58 | 73.10 | 79.62 | 6,205,487 | +6.46(+8.83%) |
Nov 03, 2021 | 73.80 | 74.43 | 72.71 | 73.16 | 3,346,998 | -0.23(-0.31%) |
Nov 02, 2021 | 74.91 | 74.91 | 72.63 | 73.39 | 2,216,522 | -1.32(-1.77%) |