Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 33.97 | 37.28 | 37.26 | 1,662,584 | +3.58(+10.63%) | |
Jan 28, 2022 | 33.14 | 33.68 | 32.11 | 33.68 | 1,246,535 | +0.92(+2.81%) |
Jan 27, 2022 | 34.21 | 34.86 | 32.49 | 32.76 | 1,266,789 | -0.65(-1.95%) |
Jan 26, 2022 | 36.44 | 36.44 | 33.15 | 33.41 | 1,400,153 | -0.84(-2.45%) |
Jan 25, 2022 | 36.20 | 36.83 | 34.12 | 34.25 | 1,355,776 | -2.40(-6.55%) |
Jan 24, 2022 | 34.41 | 36.82 | 33.45 | 36.65 | 2,114,093 | +0.56(+1.55%) |
Jan 21, 2022 | 37.11 | 37.67 | 35.95 | 36.09 | 1,602,900 | -1.53(-4.07%) |
Jan 20, 2022 | 37.09 | 38.72 | 37.09 | 37.62 | 1,292,416 | +1.20(+3.29%) |
Jan 19, 2022 | 37.21 | 38.24 | 36.10 | 36.42 | 1,158,671 | -0.74(-1.99%) |
Jan 18, 2022 | 38.05 | 38.96 | 37.07 | 37.16 | 855,087 | -1.74(-4.47%) |
Jan 14, 2022 | 38.90 | 0 | -0.76(-1.92%) | |||
Jan 13, 2022 | 42.76 | 42.88 | 39.58 | 39.66 | 1,038,902 | -3.06(-7.16%) |
Jan 12, 2022 | 43.92 | 44.96 | 42.37 | 42.72 | 741,428 | -0.76(-1.75%) |
Jan 11, 2022 | 43.06 | 43.94 | 42.54 | 43.48 | 707,434 | +0.51(+1.19%) |
Jan 10, 2022 | 43.00 | 43.03 | 40.26 | 42.97 | 1,116,723 | -0.90(-2.05%) |
Jan 07, 2022 | 42.55 | 45.97 | 42.55 | 43.87 | 1,011,320 | -0.81(-1.81%) |
Jan 06, 2022 | 42.73 | 45.48 | 42.16 | 44.68 | 1,943,100 | +1.19(+2.74%) |
Jan 05, 2022 | 45.92 | 46.33 | 43.38 | 43.49 | 912,512 | -2.87(-6.19%) |
Jan 04, 2022 | 48.72 | 48.92 | 44.88 | 46.36 | 1,020,230 | -2.30(-4.73%) |
Jan 03, 2022 | 49.32 | 49.32 | 47.18 | 48.66 | 531,948 | -0.12(-0.25%) |
Dec 31, 2021 | 49.90 | 50.17 | 48.74 | 48.78 | 405,776 | -1.30(-2.60%) |
Dec 30, 2021 | 49.06 | 50.58 | 49.06 | 50.08 | 517,221 | +1.02(+2.08%) |
Dec 29, 2021 | 49.01 | 49.30 | 48.04 | 49.06 | 490,394 | +0.43(+0.88%) |
Dec 28, 2021 | 49.60 | 49.82 | 47.86 | 48.63 | 578,839 | -0.92(-1.86%) |
Dec 27, 2021 | 49.35 | 49.90 | 48.79 | 49.55 | 461,901 | +0.33(+0.67%) |
Dec 23, 2021 | 49.02 | 49.53 | 48.06 | 49.22 | 525,272 | +0.42(+0.86%) |
Dec 22, 2021 | 48.23 | 49.47 | 48.13 | 48.80 | 682,038 | +0.60(+1.24%) |
Dec 21, 2021 | 46.88 | 48.66 | 46.34 | 48.20 | 1,121,006 | +1.78(+3.83%) |
Dec 20, 2021 | 47.22 | 47.63 | 45.87 | 46.42 | 1,237,762 | -1.23(-2.58%) |
Dec 17, 2021 | 45.20 | 47.88 | 44.78 | 47.65 | 3,174,923 | +1.66(+3.61%) |
Dec 16, 2021 | 49.21 | 49.21 | 45.73 | 45.99 | 3,311,377 | -4.14(-8.26%) |
Dec 15, 2021 | 49.45 | 50.70 | 48.53 | 50.13 | 1,499,871 | +0.69(+1.40%) |
Dec 14, 2021 | 48.45 | 49.74 | 47.74 | 49.44 | 940,158 | -0.13(-0.26%) |
Dec 13, 2021 | 50.18 | 51.58 | 48.56 | 49.57 | 837,026 | -0.39(-0.78%) |
Dec 10, 2021 | 51.10 | 51.31 | 49.48 | 49.96 | 1,468,528 | -0.79(-1.56%) |
Dec 09, 2021 | 52.15 | 53.53 | 50.47 | 50.75 | 670,658 | -1.89(-3.59%) |
Dec 08, 2021 | 52.64 | 53.85 | 50.60 | 52.64 | 794,800 | +0.48(+0.92%) |
Dec 07, 2021 | 50.02 | 52.94 | 50.02 | 52.16 | 1,144,339 | +3.62(+7.46%) |
Dec 06, 2021 | 46.85 | 49.29 | 46.50 | 48.54 | 1,127,272 | +0.44(+0.91%) |
Dec 03, 2021 | 51.44 | 52.70 | 46.74 | 48.10 | 1,259,463 | -3.03(-5.93%) |
Dec 02, 2021 | 50.21 | 51.50 | 50.00 | 51.13 | 682,307 | +0.93(+1.85%) |
Dec 01, 2021 | 52.97 | 53.17 | 49.60 | 50.20 | 1,370,992 | -1.61(-3.11%) |
Nov 30, 2021 | 52.36 | 53.16 | 50.46 | 51.81 | 714,978 | -0.52(-0.99%) |
Nov 29, 2021 | 52.46 | 53.05 | 51.76 | 52.33 | 978,092 | +0.57(+1.10%) |
Nov 26, 2021 | 52.38 | 53.47 | 50.83 | 51.76 | 488,838 | -1.29(-2.43%) |
Nov 24, 2021 | 52.43 | 53.32 | 51.52 | 53.05 | 802,190 | +0.14(+0.27%) |
Nov 23, 2021 | 54.59 | 54.97 | 51.62 | 52.91 | 855,037 | -2.07(-3.77%) |
Nov 22, 2021 | 56.51 | 56.94 | 53.34 | 54.98 | 1,078,907 | -1.32(-2.34%) |
Nov 19, 2021 | 58.78 | 59.33 | 56.01 | 56.30 | 771,663 | -2.13(-3.65%) |
Nov 18, 2021 | 60.17 | 58.80 | 58.36 | 58.43 | 815,420 | -1.51(-2.52%) |
Nov 17, 2021 | 60.57 | 60.74 | 59.63 | 59.94 | 523,273 | -0.62(-1.02%) |
Nov 16, 2021 | 60.29 | 60.77 | 59.33 | 60.56 | 1,059,424 | +0.12(+0.20%) |
Nov 15, 2021 | 61.90 | 62.04 | 59.63 | 60.44 | 753,156 | -1.46(-2.36%) |
Nov 12, 2021 | 62.33 | 62.66 | 61.39 | 61.90 | 597,941 | -0.26(-0.42%) |
Nov 11, 2021 | 62.15 | 63.00 | 61.75 | 62.16 | 404,624 | +0.75(+1.22%) |
Nov 10, 2021 | 64.36 | 61.41 | 639,828 | -3.31(-5.11%) | ||
Nov 09, 2021 | 64.31 | 65.12 | 63.41 | 64.72 | 776,306 | +0.97(+1.52%) |
Nov 08, 2021 | 61.87 | 64.32 | 61.75 | 63.75 | 595,184 | +1.52(+2.44%) |
Nov 05, 2021 | 64.24 | 64.79 | 61.68 | 62.23 | 597,622 | -1.32(-2.08%) |
Nov 04, 2021 | 63.19 | 64.00 | 62.54 | 63.55 | 776,447 | +0.99(+1.58%) |
Nov 03, 2021 | 62.70 | 62.89 | 61.47 | 62.56 | 836,265 | +0.13(+0.21%) |
Nov 02, 2021 | 65.42 | 65.70 | 61.46 | 62.43 | 1,598,119 | -3.77(-5.69%) |