Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 41.95 | 44.24 | 41.37 | 44.20 | 3,129,767 | +1.85(+4.37%) |
Jan 27, 2022 | 43.86 | 44.90 | 42.00 | 42.35 | 4,984,059 | -1.11(-2.55%) |
Jan 26, 2022 | 45.43 | 46.56 | 43.12 | 43.46 | 6,796,553 | +0.27(+0.63%) |
Jan 25, 2022 | 41.49 | 44.08 | 41.23 | 43.19 | 4,992,725 | +0.79(+1.86%) |
Jan 24, 2022 | 39.10 | 42.49 | 37.76 | 42.40 | 7,491,923 | +1.48(+3.62%) |
Jan 21, 2022 | 41.37 | 42.78 | 40.49 | 40.92 | 4,311,673 | -1.01(-2.41%) |
Jan 20, 2022 | 43.73 | 45.23 | 41.71 | 41.93 | 6,919,007 | -1.07(-2.49%) |
Jan 19, 2022 | 43.00 | 43.98 | 42.44 | 43.00 | 3,814,594 | +0.45(+1.06%) |
Jan 18, 2022 | 43.81 | 44.49 | 42.36 | 42.55 | 6,724,668 | -1.90(-4.27%) |
Jan 14, 2022 | 44.45 | 0 | -1.28(-2.80%) | |||
Jan 13, 2022 | 47.51 | 48.00 | 45.35 | 45.73 | 3,811,375 | -1.71(-3.60%) |
Jan 12, 2022 | 48.51 | 49.17 | 47.12 | 47.44 | 4,145,580 | -0.57(-1.19%) |
Jan 11, 2022 | 46.96 | 48.68 | 46.54 | 48.01 | 2,764,940 | +1.05(+2.24%) |
Jan 10, 2022 | 46.97 | 47.05 | 44.81 | 46.96 | 3,491,266 | -0.32(-0.68%) |
Jan 07, 2022 | 46.86 | 48.39 | 46.30 | 47.28 | 3,047,340 | +0.42(+0.90%) |
Jan 06, 2022 | 46.78 | 47.93 | 45.19 | 46.86 | 3,574,560 | +0.25(+0.54%) |
Jan 05, 2022 | 50.14 | 50.68 | 46.24 | 46.61 | 3,743,938 | -3.16(-6.35%) |
Jan 04, 2022 | 51.10 | 51.57 | 48.25 | 49.77 | 4,711,859 | -0.87(-1.72%) |
Jan 03, 2022 | 52.24 | 53.36 | 50.53 | 50.64 | 4,272,863 | -1.21(-2.33%) |
Dec 31, 2021 | 50.98 | 52.45 | 50.77 | 51.85 | 4,115,497 | +0.55(+1.07%) |
Dec 30, 2021 | 48.91 | 52.08 | 48.83 | 51.30 | 3,980,931 | +2.23(+4.54%) |
Dec 29, 2021 | 48.98 | 49.62 | 48.27 | 49.07 | 2,589,525 | -0.27(-0.55%) |
Dec 28, 2021 | 50.50 | 51.20 | 48.98 | 49.34 | 2,810,176 | -1.47(-2.89%) |
Dec 27, 2021 | 51.47 | 51.58 | 49.66 | 50.81 | 2,709,959 | -0.59(-1.15%) |
Dec 23, 2021 | 51.99 | 52.20 | 50.32 | 51.40 | 3,159,462 | +0.53(+1.04%) |
Dec 22, 2021 | 50.00 | 52.01 | 49.60 | 50.87 | 4,001,012 | +0.21(+0.41%) |
Dec 21, 2021 | 50.66 | 51.23 | 47.42 | 50.66 | 4,848,455 | +3.74(+7.97%) |
Dec 20, 2021 | 46.94 | 48.49 | 46.22 | 46.92 | 4,078,409 | -1.30(-2.70%) |
Dec 17, 2021 | 44.58 | 48.38 | 43.36 | 48.22 | 8,804,034 | +3.57(+8.00%) |
Dec 16, 2021 | 46.70 | 46.89 | 44.10 | 44.65 | 10,924,197 | -3.67(-7.60%) |
Dec 15, 2021 | 48.32 | 48.32 | 44.45 | 48.32 | 5,483,407 | +1.67(+3.58%) |
Dec 14, 2021 | 46.55 | 47.94 | 46.25 | 46.65 | 2,960,854 | -1.03(-2.15%) |
Dec 13, 2021 | 48.32 | 49.04 | 46.03 | 47.68 | 4,283,144 | -1.22(-2.50%) |
Dec 10, 2021 | 51.46 | 52.05 | 48.70 | 48.90 | 3,415,161 | -2.12(-4.16%) |
Dec 09, 2021 | 52.01 | 53.02 | 50.93 | 51.02 | 2,644,784 | -1.92(-3.63%) |
Dec 08, 2021 | 51.96 | 53.37 | 51.44 | 52.94 | 3,295,827 | +1.50(+2.92%) |
Dec 07, 2021 | 52.20 | 53.00 | 51.12 | 51.44 | 3,478,997 | +0.70(+1.38%) |
Dec 06, 2021 | 48.42 | 51.56 | 47.37 | 50.74 | 4,058,309 | +2.69(+5.59%) |
Dec 03, 2021 | 50.27 | 50.27 | 47.01 | 48.05 | 4,657,802 | -2.37(-4.71%) |
Dec 02, 2021 | 48.02 | 50.72 | 47.77 | 50.43 | 4,440,865 | +2.57(+5.36%) |
Dec 01, 2021 | 51.71 | 52.86 | 47.61 | 47.86 | 5,628,943 | -3.37(-6.58%) |
Nov 30, 2021 | 51.56 | 52.58 | 49.20 | 51.23 | 5,092,552 | -1.17(-2.24%) |
Nov 29, 2021 | 53.22 | 53.31 | 51.09 | 52.40 | 3,376,228 | -0.37(-0.69%) |
Nov 26, 2021 | 50.02 | 53.26 | 49.54 | 52.77 | 3,638,857 | -0.42(-0.79%) |
Nov 24, 2021 | 51.45 | 54.08 | 50.78 | 53.19 | 3,761,643 | +1.38(+2.66%) |
Nov 23, 2021 | 53.09 | 53.52 | 52.23 | 51.81 | 2,956,460 | -1.31(-2.47%) |
Nov 22, 2021 | 52.17 | 54.10 | 51.12 | 53.12 | 4,231,814 | +0.94(+1.80%) |
Nov 19, 2021 | 51.80 | 53.50 | 51.58 | 52.18 | 6,116,573 | -0.36(-0.69%) |
Nov 18, 2021 | 55.05 | 52.76 | 52.18 | 52.54 | 6,023,104 | -2.42(-4.40%) |
Nov 17, 2021 | 56.58 | 56.80 | 54.12 | 54.96 | 4,439,120 | -1.70(-3.00%) |
Nov 16, 2021 | 56.55 | 56.72 | 54.42 | 56.66 | 4,523,829 | +0.38(+0.68%) |
Nov 15, 2021 | 58.25 | 58.79 | 56.16 | 56.28 | 5,641,473 | -1.97(-3.38%) |
Nov 12, 2021 | 58.42 | 59.58 | 57.80 | 58.25 | 4,276,272 | +0.06(+0.10%) |
Nov 11, 2021 | 56.99 | 59.49 | 56.67 | 58.19 | 7,687,535 | +0.59(+1.02%) |
Nov 10, 2021 | 58.44 | 57.60 | 7,032,176 | -1.40(-2.37%) | ||
Nov 09, 2021 | 59.05 | 60.29 | 57.88 | 59.00 | 6,225,439 | +0.01(+0.02%) |
Nov 08, 2021 | 62.08 | 62.58 | 58.32 | 58.99 | 10,100,658 | -2.77(-4.49%) |
Nov 05, 2021 | 61.03 | 63.57 | 60.58 | 61.76 | 18,438,252 | +4.37(+7.61%) |
Nov 04, 2021 | 69.35 | 70.90 | 56.35 | 57.39 | 52,228,420 | -15.34(-21.09%) |
Nov 03, 2021 | 72.40 | 73.41 | 70.40 | 72.73 | 4,227,620 | -0.27(-0.37%) |
Nov 02, 2021 | 74.24 | 74.39 | 71.95 | 73.00 | 3,098,899 | -1.89(-2.52%) |