Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 32.12 | 33.82 | 33.77 | 537,901 | +1.78(+5.57%) | |
Jan 28, 2022 | 30.81 | 32.02 | 30.42 | 31.99 | 364,953 | +1.14(+3.71%) |
Jan 27, 2022 | 31.67 | 31.88 | 30.70 | 30.84 | 630,679 | -0.91(-2.85%) |
Jan 26, 2022 | 32.68 | 33.14 | 31.53 | 31.75 | 360,925 | -0.22(-0.69%) |
Jan 25, 2022 | 31.87 | 32.45 | 31.47 | 31.97 | 554,827 | -0.68(-2.07%) |
Jan 24, 2022 | 31.78 | 32.79 | 30.52 | 32.64 | 1,040,284 | -0.26(-0.79%) |
Jan 21, 2022 | 34.12 | 34.28 | 32.86 | 32.90 | 502,121 | -1.39(-4.06%) |
Jan 20, 2022 | 34.62 | 35.70 | 34.21 | 34.29 | 571,660 | +0.07(+0.20%) |
Jan 19, 2022 | 34.51 | 35.01 | 34.15 | 34.22 | 555,460 | -0.01(-0.03%) |
Jan 18, 2022 | 34.66 | 35.06 | 34.14 | 34.23 | 434,591 | -1.04(-2.93%) |
Jan 14, 2022 | 35.27 | 0 | -0.39(-1.09%) | |||
Jan 13, 2022 | 37.20 | 37.35 | 35.66 | 35.66 | 671,652 | -1.61(-4.33%) |
Jan 12, 2022 | 37.76 | 38.12 | 37.11 | 37.27 | 330,019 | -0.26(-0.69%) |
Jan 11, 2022 | 36.20 | 37.55 | 36.18 | 37.53 | 334,691 | +1.26(+3.49%) |
Jan 10, 2022 | 35.90 | 36.31 | 34.94 | 36.26 | 773,842 | -0.68(-1.83%) |
Jan 07, 2022 | 37.24 | 37.62 | 36.66 | 36.94 | 418,089 | -0.31(-0.83%) |
Jan 06, 2022 | 37.03 | 37.68 | 36.46 | 37.25 | 670,105 | -0.10(-0.27%) |
Jan 05, 2022 | 38.61 | 38.93 | 37.29 | 37.35 | 599,798 | -1.53(-3.94%) |
Jan 04, 2022 | 39.93 | 40.03 | 38.31 | 38.88 | 411,331 | -1.14(-2.86%) |
Jan 03, 2022 | 39.99 | 40.25 | 39.46 | 40.03 | 215,415 | +0.19(+0.47%) |
Dec 31, 2021 | 40.01 | 40.40 | 39.77 | 39.84 | 274,064 | -0.42(-1.04%) |
Dec 30, 2021 | 39.93 | 40.67 | 39.34 | 40.26 | 354,836 | +0.61(+1.54%) |
Dec 29, 2021 | 39.83 | 39.93 | 39.37 | 39.65 | 324,491 | -0.28(-0.71%) |
Dec 28, 2021 | 40.58 | 40.62 | 39.88 | 39.93 | 510,775 | -0.78(-1.92%) |
Dec 27, 2021 | 40.40 | 40.83 | 40.40 | 40.71 | 343,029 | +0.41(+1.01%) |
Dec 23, 2021 | 39.89 | 40.44 | 39.64 | 40.31 | 297,730 | +0.28(+0.71%) |
Dec 22, 2021 | 39.55 | 40.10 | 39.53 | 40.02 | 448,886 | +0.31(+0.78%) |
Dec 21, 2021 | 38.43 | 39.77 | 38.43 | 39.71 | 493,133 | +1.68(+4.42%) |
Dec 20, 2021 | 38.05 | 38.30 | 37.74 | 38.03 | 393,321 | -0.99(-2.54%) |
Dec 17, 2021 | 38.45 | 39.35 | 37.92 | 39.02 | 478,643 | -0.05(-0.12%) |
Dec 16, 2021 | 40.57 | 40.76 | 38.73 | 39.07 | 454,657 | -1.22(-3.02%) |
Dec 15, 2021 | 39.36 | 40.43 | 38.76 | 40.29 | 348,009 | +0.79(+2.01%) |
Dec 14, 2021 | 39.74 | 39.98 | 39.08 | 39.49 | 273,632 | -0.70(-1.74%) |
Dec 13, 2021 | 40.57 | 40.94 | 39.93 | 40.19 | 403,040 | -0.58(-1.41%) |
Dec 10, 2021 | 41.41 | 41.79 | 40.57 | 40.77 | 335,415 | -0.42(-1.01%) |
Dec 09, 2021 | 42.34 | 42.69 | 41.01 | 41.18 | 261,933 | -1.38(-3.24%) |
Dec 08, 2021 | 42.34 | 42.78 | 41.64 | 42.56 | 346,604 | +0.16(+0.38%) |
Dec 07, 2021 | 41.63 | 42.71 | 41.63 | 42.40 | 353,122 | +1.86(+4.59%) |
Dec 06, 2021 | 39.67 | 40.69 | 38.83 | 40.54 | 358,116 | +0.54(+1.35%) |
Dec 03, 2021 | 41.76 | 41.76 | 39.46 | 40.00 | 414,968 | -1.56(-3.75%) |
Dec 02, 2021 | 41.34 | 41.93 | 40.79 | 41.56 | 501,425 | +0.20(+0.48%) |
Dec 01, 2021 | 43.75 | 43.75 | 41.36 | 41.36 | 641,002 | -1.72(-3.99%) |
Nov 30, 2021 | 43.81 | 44.30 | 42.51 | 43.08 | 392,596 | -0.82(-1.87%) |
Nov 29, 2021 | 44.20 | 44.36 | 43.33 | 43.90 | 221,428 | +0.30(+0.69%) |
Nov 26, 2021 | 43.60 | 44.05 | 43.22 | 43.60 | 125,637 | -0.59(-1.35%) |
Nov 24, 2021 | 43.30 | 44.35 | 43.00 | 44.20 | 406,790 | +0.38(+0.86%) |
Nov 23, 2021 | 43.50 | 44.17 | 42.79 | 43.82 | 534,107 | +0.04(+0.09%) |
Nov 22, 2021 | 45.87 | 45.87 | 43.30 | 43.78 | 753,751 | -2.13(-4.65%) |
Nov 19, 2021 | 46.10 | 46.52 | 45.88 | 45.91 | 414,028 | +0.25(+0.56%) |
Nov 18, 2021 | 46.88 | 45.81 | 45.60 | 45.66 | 605,683 | -1.17(-2.50%) |
Nov 17, 2021 | 47.99 | 47.99 | 46.70 | 46.83 | 333,342 | -1.20(-2.50%) |
Nov 16, 2021 | 47.61 | 48.14 | 47.45 | 48.03 | 207,456 | +0.13(+0.28%) |
Nov 15, 2021 | 48.51 | 48.51 | 47.80 | 47.90 | 209,689 | -0.25(-0.53%) |
Nov 12, 2021 | 47.64 | 48.21 | 47.41 | 48.15 | 137,381 | +0.51(+1.07%) |
Nov 11, 2021 | 47.81 | 47.83 | 47.28 | 47.64 | 236,843 | +0.60(+1.28%) |
Nov 10, 2021 | 47.77 | 47.04 | 282,117 | -1.79(-3.67%) | ||
Nov 09, 2021 | 49.58 | 49.60 | 48.42 | 48.83 | 189,089 | -0.60(-1.22%) |
Nov 08, 2021 | 49.18 | 49.60 | 49.18 | 49.43 | 185,265 | +0.43(+0.89%) |
Nov 05, 2021 | 49.38 | 49.61 | 48.51 | 49.00 | 212,239 | +0.09(+0.19%) |
Nov 04, 2021 | 48.91 | 49.46 | 48.60 | 48.91 | 229,321 | +0.04(+0.08%) |
Nov 03, 2021 | 48.52 | 48.91 | 48.22 | 48.87 | 171,634 | +0.42(+0.88%) |
Nov 02, 2021 | 48.78 | 48.78 | 48.19 | 48.44 | 151,472 | -0.34(-0.70%) |