Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 35.43 | 37.56 | 37.51 | 17,548,632 | +2.24(+6.35%) | |
Jan 28, 2022 | 33.79 | 35.30 | 33.60 | 35.27 | 14,368,939 | +1.43(+4.23%) |
Jan 27, 2022 | 34.14 | 35.14 | 33.81 | 33.84 | 16,754,505 | +0.22(+0.65%) |
Jan 26, 2022 | 34.97 | 35.43 | 33.27 | 33.62 | 21,355,700 | -0.55(-1.61%) |
Jan 25, 2022 | 34.22 | 34.83 | 33.62 | 34.17 | 19,185,310 | -0.89(-2.54%) |
Jan 24, 2022 | 33.70 | 35.14 | 32.05 | 35.06 | 31,918,296 | +0.24(+0.69%) |
Jan 21, 2022 | 36.90 | 37.08 | 34.80 | 34.82 | 25,674,132 | -2.46(-6.60%) |
Jan 20, 2022 | 37.84 | 39.03 | 37.20 | 37.28 | 17,670,108 | -0.07(-0.19%) |
Jan 19, 2022 | 37.13 | 38.28 | 37.01 | 37.35 | 19,771,540 | +0.05(+0.13%) |
Jan 18, 2022 | 37.72 | 38.20 | 37.13 | 37.30 | 14,896,874 | -1.14(-2.97%) |
Jan 14, 2022 | 38.44 | 0 | -0.26(-0.67%) | |||
Jan 13, 2022 | 40.15 | 40.34 | 38.61 | 38.70 | 15,047,925 | -1.55(-3.85%) |
Jan 12, 2022 | 40.88 | 41.48 | 39.77 | 40.25 | 10,442,075 | -0.41(-1.01%) |
Jan 11, 2022 | 39.79 | 40.94 | 39.60 | 40.66 | 13,817,212 | +0.69(+1.73%) |
Jan 10, 2022 | 39.33 | 40.03 | 38.22 | 39.97 | 14,981,112 | +0.30(+0.76%) |
Jan 07, 2022 | 39.65 | 40.69 | 39.33 | 39.67 | 14,669,958 | +0.08(+0.20%) |
Jan 06, 2022 | 39.50 | 40.44 | 38.69 | 39.59 | 16,599,127 | +0.09(+0.23%) |
Jan 05, 2022 | 40.80 | 41.88 | 39.45 | 39.50 | 21,982,160 | -1.35(-3.30%) |
Jan 04, 2022 | 42.85 | 42.97 | 40.36 | 40.85 | 21,395,718 | -1.81(-4.24%) |
Jan 03, 2022 | 43.50 | 43.69 | 42.48 | 42.66 | 14,429,077 | -0.56(-1.30%) |
Dec 31, 2021 | 44.34 | 44.76 | 43.18 | 43.22 | 9,829,633 | -1.24(-2.79%) |
Dec 30, 2021 | 42.77 | 45.09 | 42.63 | 44.46 | 14,528,166 | +1.70(+3.98%) |
Dec 29, 2021 | 43.17 | 43.55 | 42.56 | 42.76 | 8,715,406 | -0.67(-1.54%) |
Dec 28, 2021 | 44.21 | 44.78 | 43.23 | 43.43 | 8,831,519 | -0.90(-2.03%) |
Dec 27, 2021 | 44.21 | 44.92 | 44.13 | 44.33 | 8,589,726 | +0.17(+0.38%) |
Dec 23, 2021 | 44.00 | 44.53 | 43.00 | 44.16 | 8,977,574 | +0.26(+0.59%) |
Dec 22, 2021 | 44.05 | 44.56 | 43.62 | 43.90 | 10,127,636 | -0.46(-1.04%) |
Dec 21, 2021 | 43.23 | 44.45 | 42.73 | 44.36 | 9,531,433 | +1.38(+3.21%) |
Dec 20, 2021 | 42.37 | 43.27 | 41.79 | 42.98 | 12,312,096 | -0.09(-0.21%) |
Dec 17, 2021 | 42.70 | 44.03 | 41.63 | 43.07 | 29,138,012 | -0.06(-0.14%) |
Dec 16, 2021 | 44.43 | 45.03 | 42.72 | 43.13 | 13,047,639 | -0.94(-2.13%) |
Dec 15, 2021 | 44.00 | 44.24 | 42.74 | 44.07 | 14,945,980 | -0.28(-0.63%) |
Dec 14, 2021 | 44.04 | 44.69 | 43.70 | 44.35 | 11,197,055 | -0.25(-0.56%) |
Dec 13, 2021 | 45.55 | 45.90 | 43.78 | 44.60 | 11,698,009 | -0.96(-2.11%) |
Dec 10, 2021 | 46.60 | 46.60 | 44.97 | 45.56 | 14,060,664 | -0.90(-1.94%) |
Dec 09, 2021 | 47.21 | 48.22 | 46.41 | 46.46 | 26,114,452 | +0.74(+1.62%) |
Dec 08, 2021 | 44.60 | 46.20 | 44.34 | 45.72 | 18,408,200 | +1.26(+2.83%) |
Dec 07, 2021 | 45.07 | 46.34 | 44.32 | 44.46 | 21,186,068 | -0.01(-0.02%) |
Dec 06, 2021 | 42.11 | 44.72 | 41.75 | 44.47 | 26,217,028 | +2.40(+5.70%) |
Dec 03, 2021 | 42.82 | 43.10 | 41.01 | 42.07 | 26,133,992 | -0.58(-1.36%) |
Dec 02, 2021 | 43.06 | 43.16 | 41.75 | 42.65 | 24,346,200 | -0.17(-0.40%) |
Dec 01, 2021 | 44.91 | 46.50 | 42.80 | 42.82 | 34,083,760 | -1.12(-2.55%) |
Nov 30, 2021 | 45.51 | 45.85 | 43.00 | 43.94 | 36,163,820 | -1.84(-4.02%) |
Nov 29, 2021 | 51.88 | 52.27 | 45.63 | 45.78 | 71,603,824 | -1.29(-2.74%) |
Nov 26, 2021 | 46.64 | 47.35 | 46.23 | 47.07 | 7,861,300 | -0.45(-0.95%) |
Nov 24, 2021 | 46.66 | 47.64 | 46.17 | 47.52 | 9,979,511 | +0.38(+0.81%) |
Nov 23, 2021 | 47.20 | 47.46 | 45.98 | 47.14 | 19,659,640 | -0.17(-0.36%) |
Nov 22, 2021 | 48.51 | 48.55 | 46.52 | 47.31 | 26,606,732 | -1.09(-2.25%) |
Nov 19, 2021 | 49.12 | 50.37 | 48.40 | 48.40 | 26,187,820 | -0.20(-0.41%) |
Nov 18, 2021 | 50.65 | 48.66 | 48.46 | 48.60 | 22,355,106 | -2.01(-3.97%) |
Nov 17, 2021 | 52.03 | 52.14 | 50.58 | 50.61 | 16,955,396 | -1.50(-2.88%) |
Nov 16, 2021 | 52.86 | 53.00 | 51.88 | 52.11 | 10,657,036 | -0.84(-1.59%) |
Nov 15, 2021 | 52.41 | 53.91 | 52.41 | 52.95 | 21,959,904 | +0.70(+1.34%) |
Nov 12, 2021 | 52.30 | 52.81 | 51.92 | 52.25 | 13,289,136 | +0.27(+0.52%) |
Nov 11, 2021 | 52.59 | 52.84 | 51.84 | 51.98 | 13,965,457 | -0.35(-0.67%) |
Nov 10, 2021 | 53.25 | 52.33 | 18,943,022 | -1.37(-2.55%) | ||
Nov 09, 2021 | 54.11 | 54.93 | 53.16 | 53.70 | 11,224,144 | -0.38(-0.70%) |
Nov 08, 2021 | 53.45 | 54.32 | 53.20 | 54.08 | 10,551,556 | +0.93(+1.75%) |
Nov 05, 2021 | 54.11 | 54.18 | 52.81 | 53.15 | 13,273,822 | -0.53(-0.99%) |
Nov 04, 2021 | 54.58 | 54.84 | 53.18 | 53.68 | 11,274,008 | -0.85(-1.56%) |
Nov 03, 2021 | 53.68 | 54.55 | 53.10 | 54.53 | 9,819,702 | +0.54(+1.00%) |
Nov 02, 2021 | 55.04 | 55.08 | 53.77 | 53.99 | 11,566,239 | -1.12(-2.03%) |