Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 42.10 | 43.22 | 43.11 | 6,231,675 | +0.68(+1.60%) | |
Jan 28, 2022 | 41.67 | 42.49 | 41.16 | 42.43 | 7,152,697 | +1.01(+2.45%) |
Jan 27, 2022 | 43.53 | 43.59 | 41.14 | 41.42 | 9,739,587 | -2.01(-4.62%) |
Jan 26, 2022 | 44.55 | 44.78 | 43.12 | 43.43 | 9,324,025 | -0.74(-1.67%) |
Jan 25, 2022 | 43.31 | 44.56 | 42.35 | 44.17 | 10,025,860 | -0.02(-0.04%) |
Jan 24, 2022 | 42.13 | 44.28 | 41.25 | 44.19 | 16,764,815 | +1.12(+2.61%) |
Jan 21, 2022 | 42.98 | 44.26 | 42.23 | 43.06 | 14,604,322 | +0.14(+0.32%) |
Jan 20, 2022 | 43.47 | 44.31 | 42.82 | 42.93 | 9,983,053 | -0.31(-0.71%) |
Jan 19, 2022 | 43.28 | 44.16 | 42.58 | 43.23 | 14,393,954 | +0.68(+1.59%) |
Jan 18, 2022 | 41.91 | 43.59 | 41.20 | 42.55 | 20,526,884 | +0.24(+0.57%) |
Jan 14, 2022 | 42.32 | 0 | +5.25(+14.15%) | |||
Jan 13, 2022 | 38.33 | 38.87 | 37.00 | 37.07 | 7,152,115 | -1.27(-3.31%) |
Jan 12, 2022 | 38.63 | 38.88 | 37.75 | 38.34 | 7,042,504 | +0.10(+0.26%) |
Jan 11, 2022 | 37.03 | 38.80 | 36.68 | 38.24 | 17,297,950 | +2.38(+6.64%) |
Jan 10, 2022 | 36.43 | 36.93 | 34.82 | 35.86 | 9,503,581 | -1.45(-3.88%) |
Jan 07, 2022 | 37.28 | 38.00 | 37.21 | 37.31 | 5,920,555 | +0.07(+0.19%) |
Jan 06, 2022 | 36.75 | 37.73 | 36.26 | 37.24 | 5,675,517 | +0.85(+2.33%) |
Jan 05, 2022 | 37.89 | 38.25 | 36.30 | 36.39 | 8,211,541 | -1.66(-4.37%) |
Jan 04, 2022 | 38.74 | 38.98 | 37.83 | 38.05 | 6,226,259 | -0.19(-0.49%) |
Jan 03, 2022 | 37.42 | 38.57 | 37.30 | 38.24 | 6,537,447 | +1.19(+3.21%) |
Dec 31, 2021 | 36.96 | 37.61 | 36.81 | 37.05 | 4,853,726 | -0.04(-0.11%) |
Dec 30, 2021 | 36.46 | 37.74 | 36.35 | 37.09 | 5,969,525 | +0.48(+1.32%) |
Dec 29, 2021 | 36.79 | 37.12 | 36.37 | 36.61 | 4,430,812 | -0.45(-1.22%) |
Dec 28, 2021 | 36.91 | 37.85 | 36.62 | 37.06 | 5,180,345 | -0.22(-0.58%) |
Dec 27, 2021 | 37.42 | 37.57 | 36.72 | 37.28 | 7,201,736 | -0.71(-1.87%) |
Dec 23, 2021 | 38.41 | 38.76 | 36.94 | 37.98 | 13,170,606 | +1.54(+4.21%) |
Dec 22, 2021 | 36.20 | 36.80 | 35.65 | 36.45 | 6,336,493 | +0.01(+0.03%) |
Dec 21, 2021 | 33.99 | 36.63 | 33.99 | 36.44 | 9,943,068 | +2.82(+8.40%) |
Dec 20, 2021 | 33.73 | 34.60 | 33.29 | 33.61 | 8,768,738 | -1.27(-3.64%) |
Dec 17, 2021 | 34.39 | 35.22 | 33.51 | 34.88 | 12,216,678 | +0.32(+0.94%) |
Dec 16, 2021 | 35.75 | 36.29 | 34.36 | 34.56 | 8,095,062 | -0.89(-2.50%) |
Dec 15, 2021 | 35.63 | 35.78 | 34.59 | 35.45 | 10,027,761 | -0.35(-0.99%) |
Dec 14, 2021 | 35.84 | 36.71 | 35.61 | 35.80 | 9,434,305 | -0.55(-1.52%) |
Dec 13, 2021 | 36.32 | 36.74 | 35.65 | 36.35 | 7,965,431 | -0.72(-1.94%) |
Dec 10, 2021 | 37.71 | 37.84 | 36.80 | 37.07 | 6,067,487 | -0.44(-1.18%) |
Dec 09, 2021 | 37.59 | 38.28 | 37.44 | 37.51 | 5,812,717 | -0.59(-1.55%) |
Dec 08, 2021 | 36.84 | 38.60 | 36.52 | 38.10 | 9,006,837 | +1.61(+4.42%) |
Dec 07, 2021 | 36.86 | 37.43 | 36.34 | 36.49 | 7,541,159 | +0.32(+0.90%) |
Dec 06, 2021 | 34.26 | 37.36 | 34.18 | 36.16 | 10,327,354 | +2.42(+7.18%) |
Dec 03, 2021 | 34.96 | 34.99 | 33.34 | 33.74 | 7,265,329 | -1.29(-3.68%) |
Dec 02, 2021 | 33.76 | 35.08 | 33.22 | 35.03 | 10,653,942 | +1.58(+4.74%) |
Dec 01, 2021 | 35.73 | 36.86 | 33.41 | 33.45 | 11,081,710 | -1.61(-4.60%) |
Nov 30, 2021 | 35.93 | 36.55 | 34.69 | 35.06 | 15,609,440 | -1.61(-4.40%) |
Nov 29, 2021 | 37.36 | 37.89 | 36.62 | 36.68 | 10,367,200 | -0.60(-1.61%) |
Nov 26, 2021 | 36.74 | 37.38 | 36.04 | 37.28 | 15,558,821 | -2.11(-5.35%) |
Nov 24, 2021 | 38.88 | 39.92 | 38.74 | 39.38 | 5,036,432 | +0.20(+0.50%) |
Nov 23, 2021 | 40.35 | 40.53 | 38.99 | 39.19 | 6,115,319 | -0.81(-2.02%) |
Nov 22, 2021 | 38.39 | 40.35 | 38.15 | 39.99 | 9,390,192 | +2.33(+6.19%) |
Nov 19, 2021 | 37.42 | 38.18 | 37.23 | 37.66 | 9,871,142 | -0.29(-0.75%) |
Nov 18, 2021 | 38.71 | 37.98 | 37.71 | 37.95 | 6,561,366 | -0.73(-1.88%) |
Nov 17, 2021 | 39.61 | 40.07 | 38.40 | 38.67 | 6,031,707 | -1.33(-3.32%) |
Nov 16, 2021 | 40.89 | 40.90 | 39.25 | 40.00 | 6,846,501 | -0.69(-1.69%) |
Nov 15, 2021 | 39.31 | 40.88 | 39.31 | 40.69 | 7,317,036 | +1.61(+4.13%) |
Nov 12, 2021 | 38.92 | 39.21 | 38.49 | 39.08 | 6,774,078 | +0.20(+0.51%) |
Nov 11, 2021 | 39.29 | 39.73 | 38.83 | 38.88 | 6,429,858 | -0.53(-1.35%) |
Nov 10, 2021 | 40.19 | 39.41 | 8,066,633 | -1.02(-2.53%) | ||
Nov 09, 2021 | 40.93 | 41.18 | 40.01 | 40.44 | 5,723,075 | -0.48(-1.18%) |
Nov 08, 2021 | 42.42 | 42.55 | 40.80 | 40.92 | 8,356,704 | -1.05(-2.51%) |
Nov 05, 2021 | 41.09 | 42.28 | 40.72 | 41.97 | 14,823,975 | +2.85(+7.30%) |
Nov 04, 2021 | 40.62 | 40.68 | 39.10 | 39.12 | 5,993,186 | -1.32(-3.26%) |
Nov 03, 2021 | 40.26 | 40.84 | 39.69 | 40.44 | 6,178,658 | +0.37(+0.93%) |
Nov 02, 2021 | 39.95 | 40.10 | 39.31 | 40.06 | 5,206,311 | -0.31(-0.78%) |