Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 31.81 | 33.03 | 33.03 | 4,781,580 | +1.84(+5.90%) | |
Jan 28, 2022 | 29.85 | 31.18 | 28.90 | 31.19 | 2,213,269 | +1.41(+4.73%) |
Jan 27, 2022 | 32.21 | 32.46 | 29.58 | 29.78 | 2,626,481 | -1.95(-6.15%) |
Jan 26, 2022 | 34.24 | 34.72 | 31.56 | 31.73 | 2,180,000 | -1.64(-4.91%) |
Jan 25, 2022 | 34.52 | 34.52 | 32.76 | 33.37 | 2,187,157 | -1.69(-4.82%) |
Jan 24, 2022 | 33.37 | 35.16 | 32.44 | 35.06 | 2,929,505 | +0.80(+2.34%) |
Jan 21, 2022 | 34.71 | 35.51 | 34.00 | 34.26 | 1,271,494 | -0.70(-2.00%) |
Jan 20, 2022 | 37.05 | 37.25 | 34.84 | 34.96 | 1,732,667 | -1.34(-3.69%) |
Jan 19, 2022 | 37.59 | 37.92 | 36.30 | 36.30 | 1,536,394 | -0.85(-2.29%) |
Jan 18, 2022 | 39.74 | 39.77 | 36.99 | 37.15 | 2,077,052 | -3.42(-8.43%) |
Jan 14, 2022 | 40.57 | 0 | -1.99(-4.68%) | |||
Jan 13, 2022 | 42.55 | 44.31 | 42.45 | 42.56 | 1,885,637 | +0.05(+0.12%) |
Jan 12, 2022 | 42.81 | 43.09 | 41.99 | 42.51 | 1,318,126 | +0.25(+0.59%) |
Jan 11, 2022 | 41.19 | 42.36 | 40.67 | 42.26 | 1,239,122 | +0.90(+2.18%) |
Jan 10, 2022 | 41.19 | 41.41 | 39.38 | 41.36 | 1,712,251 | -0.29(-0.70%) |
Jan 07, 2022 | 43.74 | 44.21 | 41.64 | 41.65 | 1,345,535 | -2.03(-4.65%) |
Jan 06, 2022 | 43.03 | 43.98 | 43.01 | 43.68 | 1,442,372 | +0.21(+0.48%) |
Jan 05, 2022 | 45.77 | 46.00 | 43.38 | 43.47 | 1,499,422 | -2.38(-5.19%) |
Jan 04, 2022 | 45.69 | 46.56 | 45.38 | 45.85 | 1,113,288 | +0.25(+0.55%) |
Jan 03, 2022 | 46.49 | 46.56 | 45.14 | 45.60 | 798,487 | -0.64(-1.38%) |
Dec 31, 2021 | 45.51 | 46.49 | 45.21 | 46.24 | 720,430 | +0.80(+1.76%) |
Dec 30, 2021 | 45.53 | 46.19 | 45.37 | 45.44 | 603,844 | -0.13(-0.29%) |
Dec 29, 2021 | 45.99 | 45.99 | 45.31 | 45.57 | 587,793 | -0.15(-0.33%) |
Dec 28, 2021 | 45.03 | 45.84 | 45.01 | 45.72 | 512,120 | +0.32(+0.70%) |
Dec 27, 2021 | 44.89 | 45.53 | 44.44 | 45.40 | 786,476 | +0.82(+1.84%) |
Dec 23, 2021 | 44.10 | 44.69 | 43.95 | 44.58 | 598,407 | +0.61(+1.39%) |
Dec 22, 2021 | 42.95 | 43.97 | 42.70 | 43.97 | 707,194 | +0.98(+2.28%) |
Dec 21, 2021 | 42.30 | 42.99 | 42.09 | 42.99 | 779,636 | +1.05(+2.50%) |
Dec 20, 2021 | 42.18 | 42.48 | 41.35 | 41.94 | 1,022,796 | -0.91(-2.12%) |
Dec 17, 2021 | 42.84 | 43.34 | 42.30 | 42.85 | 1,522,630 | -0.30(-0.70%) |
Dec 16, 2021 | 43.35 | 44.10 | 42.47 | 43.15 | 1,390,275 | -0.16(-0.37%) |
Dec 15, 2021 | 42.84 | 43.41 | 42.12 | 43.31 | 2,437,337 | +1.23(+2.92%) |
Dec 14, 2021 | 41.58 | 42.92 | 41.37 | 42.08 | 1,642,458 | +0.21(+0.50%) |
Dec 13, 2021 | 42.04 | 42.71 | 41.84 | 41.87 | 1,062,548 | -0.51(-1.20%) |
Dec 10, 2021 | 41.75 | 42.90 | 41.58 | 42.38 | 1,072,095 | +0.82(+1.97%) |
Dec 09, 2021 | 42.36 | 42.83 | 41.35 | 41.56 | 1,044,464 | -0.70(-1.66%) |
Dec 08, 2021 | 40.84 | 42.58 | 40.39 | 42.26 | 1,454,585 | +1.51(+3.71%) |
Dec 07, 2021 | 40.44 | 41.61 | 40.30 | 40.75 | 1,380,756 | +1.13(+2.85%) |
Dec 06, 2021 | 38.95 | 39.93 | 38.71 | 39.62 | 992,170 | +0.53(+1.36%) |
Dec 03, 2021 | 39.94 | 40.05 | 38.79 | 39.09 | 929,954 | -0.59(-1.49%) |
Dec 02, 2021 | 38.58 | 39.95 | 38.14 | 39.68 | 1,470,390 | +1.08(+2.80%) |
Dec 01, 2021 | 39.68 | 40.46 | 38.59 | 38.60 | 1,025,499 | -0.62(-1.58%) |
Nov 30, 2021 | 40.22 | 40.38 | 38.53 | 39.22 | 1,686,750 | -1.13(-2.80%) |
Nov 29, 2021 | 40.73 | 40.98 | 40.24 | 40.35 | 1,009,157 | -0.24(-0.59%) |
Nov 26, 2021 | 40.16 | 40.85 | 39.91 | 40.59 | 523,431 | -0.70(-1.70%) |
Nov 24, 2021 | 41.26 | 41.67 | 40.64 | 41.29 | 819,374 | -0.30(-0.72%) |
Nov 23, 2021 | 41.26 | 41.80 | 40.80 | 41.59 | 2,186,695 | +0.24(+0.58%) |
Nov 22, 2021 | 41.00 | 41.94 | 40.80 | 41.35 | 2,059,249 | +0.14(+0.34%) |
Nov 19, 2021 | 41.00 | 41.85 | 40.87 | 41.21 | 1,357,200 | -0.14(-0.34%) |
Nov 18, 2021 | 44.65 | 41.74 | 41.20 | 41.35 | 2,131,290 | -1.51(-3.52%) |
Nov 17, 2021 | 42.93 | 43.27 | 42.28 | 42.86 | 1,963,723 | +0.01(+0.02%) |
Nov 16, 2021 | 41.57 | 43.01 | 41.57 | 42.85 | 1,843,110 | +1.02(+2.44%) |
Nov 15, 2021 | 42.12 | 42.17 | 41.48 | 41.83 | 720,760 | -0.29(-0.69%) |
Nov 12, 2021 | 41.46 | 42.40 | 41.06 | 42.12 | 1,007,212 | +0.97(+2.36%) |
Nov 11, 2021 | 40.88 | 41.53 | 40.78 | 41.15 | 771,295 | +0.28(+0.69%) |
Nov 10, 2021 | 40.85 | 40.60 | 40.87 | 1,387,785 | -0.67(-1.61%) | |
Nov 09, 2021 | 39.80 | 41.78 | 39.57 | 41.54 | 2,981,410 | +2.40(+6.13%) |
Nov 08, 2021 | 39.25 | 39.50 | 38.37 | 39.14 | 815,460 | +0.10(+0.26%) |
Nov 05, 2021 | 38.73 | 39.42 | 38.62 | 39.04 | 1,291,927 | +0.60(+1.56%) |
Nov 04, 2021 | 36.60 | 38.50 | 36.59 | 38.44 | 1,270,842 | +1.82(+4.97%) |
Nov 03, 2021 | 36.54 | 37.01 | 36.47 | 36.62 | 725,905 | +0.08(+0.22%) |
Nov 02, 2021 | 37.39 | 37.39 | 36.47 | 36.54 | 780,258 | -0.80(-2.14%) |