Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.34 | 37.54 | 37.40 | 22,892,976 | +2.19(+6.22%) | |
Jan 28, 2022 | 34.17 | 35.22 | 32.81 | 35.21 | 28,007,212 | +1.12(+3.29%) |
Jan 27, 2022 | 35.37 | 35.79 | 33.94 | 34.09 | 26,051,534 | -0.71(-2.04%) |
Jan 26, 2022 | 36.07 | 36.68 | 34.46 | 34.80 | 29,478,482 | -0.02(-0.06%) |
Jan 25, 2022 | 35.47 | 36.09 | 34.52 | 34.82 | 29,488,218 | -1.46(-4.02%) |
Jan 24, 2022 | 34.91 | 36.42 | 33.51 | 36.28 | 49,265,240 | +0.34(+0.95%) |
Jan 21, 2022 | 37.41 | 37.60 | 35.84 | 35.94 | 42,186,680 | -1.88(-4.97%) |
Jan 20, 2022 | 38.29 | 39.64 | 37.75 | 37.82 | 21,669,400 | -0.04(-0.11%) |
Jan 19, 2022 | 38.21 | 38.89 | 37.12 | 37.86 | 35,530,028 | -0.55(-1.43%) |
Jan 18, 2022 | 40.96 | 40.96 | 38.37 | 38.41 | 36,877,360 | -3.10(-7.47%) |
Jan 14, 2022 | 41.51 | 0 | -1.36(-3.17%) | |||
Jan 13, 2022 | 43.34 | 43.92 | 42.73 | 42.87 | 17,183,778 | -0.17(-0.39%) |
Jan 12, 2022 | 43.99 | 44.10 | 42.53 | 43.04 | 19,010,816 | -0.58(-1.33%) |
Jan 11, 2022 | 42.36 | 44.17 | 42.19 | 43.62 | 22,175,604 | +1.02(+2.39%) |
Jan 10, 2022 | 41.48 | 42.81 | 40.16 | 42.60 | 29,656,210 | +1.09(+2.63%) |
Jan 07, 2022 | 42.00 | 42.65 | 41.20 | 41.51 | 24,950,882 | -0.52(-1.24%) |
Jan 06, 2022 | 43.11 | 44.08 | 40.97 | 42.03 | 32,427,272 | -1.21(-2.80%) |
Jan 05, 2022 | 44.29 | 45.90 | 42.86 | 43.24 | 28,476,320 | -1.18(-2.66%) |
Jan 04, 2022 | 44.23 | 44.80 | 42.58 | 44.42 | 30,804,652 | +0.47(+1.07%) |
Jan 03, 2022 | 42.48 | 44.41 | 41.89 | 43.95 | 26,358,844 | +2.02(+4.82%) |
Dec 31, 2021 | 42.53 | 43.12 | 41.93 | 41.93 | 13,746,918 | -0.73(-1.71%) |
Dec 30, 2021 | 42.29 | 43.34 | 42.20 | 42.66 | 13,504,613 | +0.20(+0.47%) |
Dec 29, 2021 | 42.72 | 42.93 | 41.81 | 42.46 | 15,904,279 | -0.08(-0.19%) |
Dec 28, 2021 | 42.60 | 43.74 | 42.30 | 42.54 | 21,468,728 | -0.42(-0.98%) |
Dec 27, 2021 | 43.44 | 44.24 | 42.82 | 42.96 | 28,258,288 | -0.95(-2.16%) |
Dec 23, 2021 | 43.03 | 44.35 | 42.76 | 43.91 | 21,763,434 | +0.89(+2.07%) |
Dec 22, 2021 | 41.95 | 43.23 | 41.45 | 43.02 | 27,664,322 | +1.05(+2.50%) |
Dec 21, 2021 | 39.82 | 42.08 | 39.82 | 41.97 | 28,371,280 | +2.27(+5.72%) |
Dec 20, 2021 | 38.45 | 40.15 | 38.08 | 39.70 | 28,153,708 | +0.02(+0.05%) |
Dec 17, 2021 | 37.20 | 40.00 | 36.74 | 39.68 | 51,048,152 | +1.98(+5.25%) |
Dec 16, 2021 | 38.25 | 38.58 | 37.12 | 37.70 | 31,474,412 | -0.13(-0.34%) |
Dec 15, 2021 | 36.91 | 38.38 | 36.24 | 37.83 | 37,600,744 | +0.57(+1.53%) |
Dec 14, 2021 | 35.25 | 38.45 | 35.21 | 37.26 | 45,457,840 | +1.53(+4.28%) |
Dec 13, 2021 | 36.18 | 36.31 | 34.88 | 35.73 | 38,374,308 | -0.94(-2.56%) |
Dec 10, 2021 | 37.41 | 37.87 | 36.61 | 36.67 | 25,760,630 | -0.87(-2.32%) |
Dec 09, 2021 | 38.44 | 38.70 | 37.48 | 37.54 | 22,977,170 | -1.27(-3.27%) |
Dec 08, 2021 | 38.30 | 39.41 | 38.01 | 38.81 | 29,670,048 | +0.73(+1.92%) |
Dec 07, 2021 | 39.40 | 40.22 | 37.76 | 38.08 | 40,411,604 | -0.41(-1.07%) |
Dec 06, 2021 | 35.95 | 38.99 | 35.44 | 38.49 | 36,726,452 | +2.64(+7.36%) |
Dec 03, 2021 | 37.42 | 37.84 | 35.26 | 35.85 | 47,392,744 | -2.27(-5.95%) |
Dec 02, 2021 | 36.55 | 38.40 | 36.45 | 38.12 | 32,206,576 | +2.10(+5.83%) |
Dec 01, 2021 | 39.45 | 39.50 | 35.80 | 36.02 | 47,324,144 | -1.98(-5.21%) |
Nov 30, 2021 | 39.25 | 39.95 | 37.03 | 38.00 | 55,246,772 | -1.70(-4.28%) |
Nov 29, 2021 | 41.06 | 41.25 | 38.78 | 39.70 | 27,696,956 | -0.82(-2.02%) |
Nov 26, 2021 | 39.61 | 40.62 | 38.77 | 40.52 | 35,453,720 | -1.56(-3.71%) |
Nov 24, 2021 | 42.00 | 42.37 | 41.24 | 42.08 | 17,118,256 | -0.60(-1.41%) |
Nov 23, 2021 | 42.38 | 43.14 | 41.60 | 42.68 | 18,089,314 | +0.08(+0.19%) |
Nov 22, 2021 | 43.96 | 44.40 | 41.80 | 42.60 | 31,337,288 | -1.63(-3.69%) |
Nov 19, 2021 | 43.93 | 44.72 | 43.50 | 44.23 | 21,465,564 | -0.77(-1.71%) |
Nov 18, 2021 | 44.53 | 45.02 | 43.58 | 45.00 | 27,824,712 | +0.89(+2.02%) |
Nov 17, 2021 | 45.36 | 45.64 | 43.90 | 44.11 | 25,022,668 | -1.54(-3.37%) |
Nov 16, 2021 | 45.54 | 46.60 | 44.86 | 45.65 | 46,165,128 | +2.04(+4.68%) |
Nov 15, 2021 | 45.11 | 45.26 | 43.56 | 43.61 | 19,658,192 | -1.51(-3.35%) |
Nov 12, 2021 | 43.57 | 45.13 | 43.57 | 45.12 | 29,804,612 | +1.84(+4.25%) |
Nov 11, 2021 | 43.32 | 43.72 | 42.44 | 43.28 | 27,287,720 | -1.02(-2.30%) |
Nov 10, 2021 | 44.90 | 44.30 | 33,689,752 | -1.21(-2.66%) | ||
Nov 09, 2021 | 45.91 | 45.98 | 43.68 | 45.51 | 33,568,336 | -0.38(-0.83%) |
Nov 08, 2021 | 47.08 | 47.65 | 45.82 | 45.89 | 25,232,378 | -1.30(-2.75%) |
Nov 05, 2021 | 47.50 | 48.74 | 46.61 | 47.19 | 45,641,504 | +1.92(+4.24%) |
Nov 04, 2021 | 45.54 | 46.53 | 44.99 | 45.27 | 31,792,644 | -0.45(-0.98%) |
Nov 03, 2021 | 45.33 | 46.26 | 44.71 | 45.72 | 38,459,988 | +2.83(+6.60%) |
Nov 02, 2021 | 44.34 | 44.34 | 42.33 | 42.89 | 27,949,184 | -1.47(-3.31%) |