Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.67 | 36.65 | 16,923,312 | +0.10(+0.27%) | ||
Jan 28, 2022 | 36.63 | 37.39 | 35.63 | 36.55 | 17,122,344 | +0.30(+0.83%) |
Jan 27, 2022 | 37.01 | 37.87 | 35.40 | 36.25 | 21,683,642 | +0.19(+0.54%) |
Jan 26, 2022 | 36.34 | 37.24 | 35.43 | 36.06 | 26,623,048 | +0.28(+0.79%) |
Jan 25, 2022 | 32.84 | 36.10 | 32.32 | 35.77 | 28,862,432 | +2.69(+8.12%) |
Jan 24, 2022 | 31.72 | 33.26 | 30.52 | 33.09 | 24,396,088 | +0.25(+0.77%) |
Jan 21, 2022 | 33.74 | 33.74 | 32.20 | 32.84 | 18,947,800 | -1.17(-3.43%) |
Jan 20, 2022 | 34.15 | 35.43 | 33.90 | 34.00 | 16,527,241 | -0.86(-2.46%) |
Jan 19, 2022 | 35.68 | 36.00 | 34.59 | 34.86 | 18,895,490 | -0.19(-0.56%) |
Jan 18, 2022 | 35.11 | 35.93 | 34.01 | 35.05 | 25,079,390 | +0.51(+1.46%) |
Jan 14, 2022 | 34.55 | 0 | +1.32(+3.98%) | |||
Jan 13, 2022 | 33.80 | 34.28 | 33.10 | 33.22 | 13,891,274 | -0.58(-1.73%) |
Jan 12, 2022 | 33.97 | 34.46 | 33.20 | 33.81 | 15,944,178 | +0.05(+0.14%) |
Jan 11, 2022 | 32.12 | 33.91 | 31.78 | 33.76 | 21,468,280 | +2.26(+7.16%) |
Jan 10, 2022 | 32.19 | 32.42 | 31.06 | 31.50 | 18,095,784 | -0.81(-2.50%) |
Jan 07, 2022 | 32.13 | 32.52 | 31.81 | 32.31 | 15,299,236 | +0.44(+1.37%) |
Jan 06, 2022 | 32.33 | 32.57 | 31.05 | 31.87 | 19,033,742 | +0.92(+2.99%) |
Jan 05, 2022 | 32.29 | 32.90 | 30.91 | 30.95 | 21,727,318 | -1.53(-4.70%) |
Jan 04, 2022 | 30.75 | 32.81 | 30.56 | 32.48 | 27,420,170 | +2.26(+7.47%) |
Jan 03, 2022 | 28.42 | 30.26 | 28.36 | 30.22 | 15,514,717 | +2.01(+7.14%) |
Dec 31, 2021 | 28.05 | 28.43 | 28.05 | 28.20 | 8,910,711 | +0.02(+0.07%) |
Dec 30, 2021 | 28.52 | 28.83 | 28.14 | 28.18 | 9,768,360 | -0.28(-0.99%) |
Dec 29, 2021 | 28.48 | 28.88 | 28.22 | 28.47 | 11,624,181 | -0.21(-0.75%) |
Dec 28, 2021 | 28.92 | 29.56 | 28.55 | 28.68 | 9,810,203 | -0.16(-0.54%) |
Dec 27, 2021 | 27.83 | 28.89 | 27.44 | 28.84 | 8,597,966 | +0.77(+2.74%) |
Dec 23, 2021 | 28.40 | 28.57 | 28.04 | 28.07 | 8,635,701 | -0.07(-0.24%) |
Dec 22, 2021 | 27.67 | 28.48 | 27.47 | 28.14 | 8,612,027 | +0.31(+1.12%) |
Dec 21, 2021 | 26.83 | 27.86 | 26.78 | 27.82 | 13,477,254 | +1.58(+6.00%) |
Dec 20, 2021 | 26.17 | 26.48 | 25.34 | 26.25 | 21,901,040 | -1.03(-3.78%) |
Dec 17, 2021 | 27.25 | 27.71 | 26.69 | 27.28 | 24,318,412 | -0.33(-1.20%) |
Dec 16, 2021 | 28.22 | 28.89 | 27.54 | 27.61 | 13,383,289 | -0.14(-0.49%) |
Dec 15, 2021 | 27.88 | 28.01 | 26.57 | 27.75 | 19,615,986 | -0.21(-0.77%) |
Dec 14, 2021 | 28.19 | 28.84 | 27.83 | 27.96 | 14,500,954 | -0.48(-1.68%) |
Dec 13, 2021 | 29.38 | 29.57 | 28.26 | 28.44 | 12,864,267 | -1.50(-5.01%) |
Dec 10, 2021 | 29.85 | 30.06 | 28.91 | 29.94 | 9,941,811 | +0.52(+1.75%) |
Dec 09, 2021 | 29.76 | 30.02 | 29.30 | 29.42 | 9,358,584 | -0.51(-1.69%) |
Dec 08, 2021 | 30.44 | 30.60 | 29.89 | 29.93 | 11,792,199 | -0.34(-1.12%) |
Dec 07, 2021 | 29.48 | 30.63 | 29.38 | 30.27 | 14,102,220 | +1.24(+4.29%) |
Dec 06, 2021 | 28.93 | 29.43 | 28.20 | 29.02 | 11,501,934 | +0.66(+2.33%) |
Dec 03, 2021 | 29.34 | 29.61 | 27.93 | 28.36 | 15,622,981 | -0.48(-1.65%) |
Dec 02, 2021 | 27.75 | 28.90 | 27.06 | 28.84 | 19,382,432 | +0.68(+2.42%) |
Dec 01, 2021 | 29.85 | 30.12 | 28.12 | 28.16 | 19,536,184 | -0.68(-2.36%) |
Nov 30, 2021 | 28.30 | 29.03 | 28.22 | 28.84 | 21,356,606 | -0.40(-1.36%) |
Nov 29, 2021 | 29.96 | 30.41 | 28.79 | 29.24 | 15,872,031 | +0.35(+1.21%) |
Nov 26, 2021 | 28.54 | 29.06 | 27.09 | 28.89 | 23,430,410 | -2.25(-7.22%) |
Nov 24, 2021 | 30.57 | 31.59 | 30.53 | 31.13 | 11,815,047 | +0.09(+0.28%) |
Nov 23, 2021 | 29.82 | 31.40 | 29.78 | 31.04 | 22,088,716 | +1.86(+6.36%) |
Nov 22, 2021 | 28.29 | 29.81 | 28.19 | 29.19 | 17,023,842 | +0.87(+3.06%) |
Nov 19, 2021 | 28.73 | 29.11 | 28.02 | 28.32 | 19,855,678 | -1.48(-4.96%) |
Nov 18, 2021 | 29.97 | 30.40 | 29.74 | 29.80 | 13,159,503 | -0.12(-0.39%) |
Nov 17, 2021 | 30.72 | 30.99 | 29.70 | 29.92 | 14,802,954 | -1.05(-3.39%) |
Nov 16, 2021 | 31.20 | 31.41 | 30.72 | 30.97 | 10,345,312 | -0.14(-0.44%) |
Nov 15, 2021 | 30.75 | 31.46 | 30.32 | 31.10 | 10,551,062 | -0.10(-0.31%) |
Nov 12, 2021 | 30.69 | 31.39 | 30.57 | 31.20 | 10,530,100 | -0.04(-0.12%) |
Nov 11, 2021 | 31.17 | 31.71 | 30.92 | 31.24 | 10,976,232 | +0.29(+0.94%) |
Nov 10, 2021 | 32.63 | 30.95 | 18,023,106 | -1.87(-5.69%) | ||
Nov 09, 2021 | 33.27 | 33.64 | 32.05 | 32.81 | 13,534,668 | -0.53(-1.60%) |
Nov 08, 2021 | 32.99 | 34.11 | 32.94 | 33.35 | 14,645,275 | +0.85(+2.60%) |
Nov 05, 2021 | 33.20 | 33.20 | 31.83 | 32.50 | 19,394,510 | -0.32(-0.98%) |
Nov 04, 2021 | 33.84 | 34.09 | 32.26 | 32.82 | 20,941,130 | -0.10(-0.30%) |
Nov 03, 2021 | 32.88 | 33.59 | 32.60 | 32.92 | 14,157,606 | -0.50(-1.48%) |
Nov 02, 2021 | 33.54 | 34.38 | 33.27 | 33.42 | 11,861,809 | -0.44(-1.29%) |