Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.63 | 50.51 | 50.48 | 5,559,522 | +3.06(+6.45%) | |
Jan 28, 2022 | 46.70 | 47.43 | 44.80 | 47.42 | 5,405,845 | +0.64(+1.37%) |
Jan 27, 2022 | 48.40 | 48.57 | 46.58 | 46.78 | 3,678,478 | -0.93(-1.95%) |
Jan 26, 2022 | 50.86 | 51.82 | 47.51 | 47.71 | 5,194,913 | -1.88(-3.79%) |
Jan 25, 2022 | 51.94 | 53.00 | 49.52 | 49.59 | 4,328,716 | -3.70(-6.94%) |
Jan 24, 2022 | 49.05 | 53.36 | 47.96 | 53.29 | 6,598,995 | +2.19(+4.29%) |
Jan 21, 2022 | 53.31 | 53.44 | 50.52 | 51.10 | 4,662,216 | -2.76(-5.12%) |
Jan 20, 2022 | 55.38 | 56.86 | 53.77 | 53.86 | 3,061,954 | -0.36(-0.66%) |
Jan 19, 2022 | 54.15 | 55.74 | 53.56 | 54.22 | 2,597,945 | +0.15(+0.28%) |
Jan 18, 2022 | 54.01 | 55.41 | 53.54 | 54.07 | 3,972,445 | -1.28(-2.31%) |
Jan 14, 2022 | 55.35 | 0 | -1.25(-2.21%) | |||
Jan 13, 2022 | 57.02 | 58.25 | 56.01 | 56.60 | 2,444,918 | -0.47(-0.82%) |
Jan 12, 2022 | 59.00 | 59.33 | 56.77 | 57.07 | 2,537,181 | -1.28(-2.19%) |
Jan 11, 2022 | 56.75 | 58.85 | 56.36 | 58.35 | 2,928,458 | +1.81(+3.20%) |
Jan 10, 2022 | 55.90 | 57.19 | 54.76 | 56.54 | 3,525,046 | -0.14(-0.25%) |
Jan 07, 2022 | 57.00 | 58.75 | 55.69 | 56.68 | 3,501,701 | -0.66(-1.15%) |
Jan 06, 2022 | 58.05 | 59.16 | 54.56 | 57.34 | 4,965,292 | -1.00(-1.71%) |
Jan 05, 2022 | 61.79 | 63.44 | 57.54 | 58.34 | 4,275,125 | -3.91(-6.28%) |
Jan 04, 2022 | 64.24 | 64.75 | 60.26 | 62.25 | 5,062,652 | -1.19(-1.88%) |
Jan 03, 2022 | 64.48 | 64.75 | 61.91 | 63.44 | 4,061,791 | -0.41(-0.64%) |
Dec 31, 2021 | 62.24 | 64.27 | 62.20 | 63.85 | 3,334,668 | +1.02(+1.62%) |
Dec 30, 2021 | 61.11 | 63.33 | 60.69 | 62.83 | 3,065,371 | +1.86(+3.05%) |
Dec 29, 2021 | 61.70 | 61.90 | 60.11 | 60.97 | 2,339,453 | -0.76(-1.23%) |
Dec 28, 2021 | 61.84 | 63.28 | 60.91 | 61.73 | 3,336,087 | -0.66(-1.06%) |
Dec 27, 2021 | 63.50 | 63.80 | 62.17 | 62.39 | 3,858,007 | -1.35(-2.12%) |
Dec 23, 2021 | 62.14 | 64.31 | 62.06 | 63.74 | 3,144,125 | +1.60(+2.57%) |
Dec 22, 2021 | 62.00 | 62.44 | 60.99 | 62.14 | 2,653,492 | +0.05(+0.08%) |
Dec 21, 2021 | 60.30 | 62.20 | 58.77 | 62.09 | 3,012,636 | +2.55(+4.28%) |
Dec 20, 2021 | 61.03 | 61.63 | 59.34 | 59.54 | 4,908,086 | -2.92(-4.67%) |
Dec 17, 2021 | 58.93 | 62.52 | 58.65 | 62.46 | 5,409,286 | +2.45(+4.08%) |
Dec 16, 2021 | 61.64 | 62.51 | 58.90 | 60.01 | 3,344,074 | -1.30(-2.12%) |
Dec 15, 2021 | 58.50 | 61.86 | 57.60 | 61.31 | 4,344,972 | +2.58(+4.39%) |
Dec 14, 2021 | 58.50 | 60.25 | 57.98 | 58.73 | 5,235,789 | -0.79(-1.33%) |
Dec 13, 2021 | 60.10 | 61.08 | 58.38 | 59.52 | 3,531,834 | -0.71(-1.18%) |
Dec 10, 2021 | 63.00 | 63.91 | 60.06 | 60.23 | 4,206,838 | -2.32(-3.71%) |
Dec 09, 2021 | 64.02 | 64.55 | 61.83 | 62.55 | 5,880,855 | -2.66(-4.08%) |
Dec 08, 2021 | 62.84 | 65.59 | 62.05 | 65.21 | 6,271,480 | +2.47(+3.94%) |
Dec 07, 2021 | 61.92 | 64.56 | 61.51 | 62.74 | 7,340,660 | +1.88(+3.09%) |
Dec 06, 2021 | 59.53 | 61.52 | 58.17 | 60.86 | 8,364,293 | +0.47(+0.78%) |
Dec 03, 2021 | 58.67 | 60.54 | 56.76 | 60.39 | 22,260,924 | +6.12(+11.28%) |
Dec 02, 2021 | 53.02 | 54.72 | 52.95 | 54.27 | 6,301,606 | +1.27(+2.39%) |
Dec 01, 2021 | 54.87 | 56.53 | 52.99 | 53.00 | 5,829,208 | -1.27(-2.34%) |
Nov 30, 2021 | 53.98 | 55.72 | 52.71 | 54.27 | 6,061,142 | +0.01(+0.02%) |
Nov 29, 2021 | 56.31 | 56.30 | 52.61 | 54.26 | 5,486,183 | -1.36(-2.45%) |
Nov 26, 2021 | 55.75 | 56.57 | 53.94 | 55.62 | 3,377,940 | -0.87(-1.54%) |
Nov 24, 2021 | 54.20 | 58.36 | 53.67 | 56.49 | 6,937,678 | +2.15(+3.96%) |
Nov 23, 2021 | 53.10 | 55.68 | 52.57 | 54.34 | 9,180,504 | +1.09(+2.05%) |
Nov 22, 2021 | 55.85 | 55.91 | 53.15 | 53.25 | 8,929,603 | -2.86(-5.10%) |
Nov 19, 2021 | 56.96 | 58.09 | 55.88 | 56.11 | 6,427,854 | -0.98(-1.72%) |
Nov 18, 2021 | 60.00 | 57.71 | 56.98 | 57.09 | 9,020,856 | -3.19(-5.29%) |
Nov 17, 2021 | 62.45 | 63.45 | 59.78 | 60.28 | 8,333,181 | -2.52(-4.01%) |
Nov 16, 2021 | 63.40 | 63.42 | 62.07 | 62.80 | 5,487,461 | -0.74(-1.16%) |
Nov 15, 2021 | 64.00 | 65.08 | 63.39 | 63.54 | 4,886,268 | -0.41(-0.64%) |
Nov 12, 2021 | 63.64 | 64.89 | 63.33 | 63.95 | 4,566,602 | +0.31(+0.49%) |
Nov 11, 2021 | 64.72 | 65.50 | 63.28 | 63.64 | 5,205,946 | -0.63(-0.98%) |
Nov 10, 2021 | 66.50 | 63.72 | 64.27 | 8,112,262 | -2.13(-3.21%) | |
Nov 09, 2021 | 68.15 | 68.74 | 65.23 | 66.40 | 8,014,156 | -1.27(-1.88%) |
Nov 08, 2021 | 66.26 | 68.59 | 65.81 | 67.67 | 10,963,837 | +1.62(+2.45%) |
Nov 05, 2021 | 67.00 | 67.32 | 64.90 | 66.05 | 17,879,000 | -1.43(-2.12%) |
Nov 04, 2021 | 68.66 | 70.31 | 67.10 | 67.48 | 35,578,880 | +2.01(+3.07%) |
Nov 03, 2021 | 73.80 | 76.36 | 63.13 | 65.47 | 78,308,776 | -21.73(-24.92%) |
Nov 02, 2021 | 96.01 | 96.31 | 84.62 | 87.20 | 19,270,318 | -9.95(-10.24%) |