Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 34.72 | 35.69 | 35.68 | 48,199,636 | +1.64(+4.81%) | |
Jan 28, 2022 | 33.90 | 34.02 | 33.48 | 34.04 | 34,256,288 | -0.10(-0.30%) |
Jan 27, 2022 | 34.56 | 34.58 | 34.10 | 34.14 | 40,351,780 | -0.62(-1.79%) |
Jan 26, 2022 | 35.60 | 35.62 | 34.71 | 34.76 | 41,534,528 | -0.68(-1.91%) |
Jan 25, 2022 | 35.26 | 35.66 | 35.15 | 35.44 | 40,229,300 | +0.04(+0.11%) |
Jan 24, 2022 | 35.55 | 35.56 | 34.69 | 35.40 | 53,001,840 | -0.57(-1.59%) |
Jan 21, 2022 | 36.69 | 36.73 | 35.92 | 35.98 | 42,128,104 | -0.72(-1.97%) |
Jan 20, 2022 | 37.03 | 37.41 | 36.60 | 36.70 | 55,906,924 | +1.10(+3.09%) |
Jan 19, 2022 | 35.62 | 35.81 | 35.47 | 35.60 | 33,730,760 | +0.15(+0.42%) |
Jan 18, 2022 | 35.11 | 35.60 | 35.01 | 35.45 | 44,804,592 | -0.39(-1.10%) |
Jan 14, 2022 | 35.84 | 0 | +0.36(+1.01%) | |||
Jan 13, 2022 | 36.06 | 36.09 | 35.45 | 35.49 | 38,665,408 | -0.87(-2.38%) |
Jan 12, 2022 | 36.24 | 36.50 | 36.00 | 36.35 | 47,653,268 | +0.79(+2.22%) |
Jan 11, 2022 | 34.73 | 35.58 | 34.56 | 35.56 | 47,496,660 | +1.10(+3.19%) |
Jan 10, 2022 | 34.56 | 34.73 | 34.20 | 34.46 | 37,397,124 | +0.02(+0.05%) |
Jan 07, 2022 | 34.25 | 34.62 | 34.15 | 34.44 | 40,112,128 | +0.72(+2.15%) |
Jan 06, 2022 | 33.47 | 33.92 | 33.31 | 33.72 | 42,907,200 | +0.58(+1.76%) |
Jan 05, 2022 | 33.33 | 33.84 | 33.12 | 33.14 | 42,409,244 | -0.61(-1.81%) |
Jan 04, 2022 | 34.12 | 34.12 | 33.62 | 33.75 | 37,383,564 | -0.62(-1.81%) |
Jan 03, 2022 | 34.28 | 34.42 | 33.88 | 34.37 | 26,035,968 | -0.03(-0.08%) |
Dec 31, 2021 | 34.54 | 34.87 | 34.38 | 34.40 | 24,564,336 | -0.39(-1.11%) |
Dec 30, 2021 | 33.66 | 34.96 | 33.65 | 34.78 | 51,121,492 | +1.22(+3.64%) |
Dec 29, 2021 | 33.72 | 33.77 | 33.31 | 33.56 | 24,728,606 | -0.40(-1.16%) |
Dec 28, 2021 | 34.21 | 34.21 | 33.91 | 33.95 | 23,246,418 | -0.38(-1.11%) |
Dec 27, 2021 | 34.26 | 34.66 | 34.26 | 34.34 | 24,182,536 | -0.11(-0.31%) |
Dec 23, 2021 | 34.15 | 34.49 | 34.01 | 34.44 | 15,910,853 | +0.08(+0.25%) |
Dec 22, 2021 | 34.09 | 34.39 | 33.94 | 34.36 | 21,268,040 | -0.08(-0.22%) |
Dec 21, 2021 | 33.76 | 34.47 | 33.76 | 34.43 | 31,896,818 | +0.99(+2.95%) |
Dec 20, 2021 | 33.63 | 33.66 | 33.26 | 33.45 | 37,240,520 | -0.72(-2.12%) |
Dec 17, 2021 | 34.07 | 34.39 | 33.88 | 34.17 | 35,275,016 | -0.41(-1.20%) |
Dec 16, 2021 | 34.94 | 35.19 | 34.53 | 34.58 | 39,663,216 | +0.18(+0.52%) |
Dec 15, 2021 | 34.70 | 34.70 | 33.95 | 34.41 | 64,093,232 | -1.02(-2.89%) |
Dec 14, 2021 | 35.01 | 35.47 | 34.98 | 35.43 | 32,186,244 | -0.08(-0.24%) |
Dec 13, 2021 | 35.91 | 35.91 | 35.35 | 35.52 | 31,986,900 | -0.62(-1.71%) |
Dec 10, 2021 | 36.10 | 36.28 | 35.97 | 36.13 | 22,139,860 | -0.01(-0.03%) |
Dec 09, 2021 | 36.07 | 36.42 | 36.01 | 36.14 | 26,980,840 | +0.01(+0.03%) |
Dec 08, 2021 | 35.90 | 36.30 | 35.77 | 36.13 | 33,318,488 | +0.16(+0.44%) |
Dec 07, 2021 | 36.08 | 36.16 | 35.87 | 35.97 | 36,101,080 | +0.47(+1.34%) |
Dec 06, 2021 | 34.71 | 35.52 | 34.58 | 35.50 | 43,835,576 | +0.66(+1.89%) |
Dec 03, 2021 | 35.60 | 35.64 | 34.52 | 34.84 | 54,233,120 | -0.83(-2.32%) |
Dec 02, 2021 | 35.87 | 36.15 | 35.38 | 35.67 | 52,780,884 | +0.24(+0.68%) |
Dec 01, 2021 | 35.90 | 36.24 | 35.43 | 35.43 | 39,102,504 | -0.08(-0.24%) |
Nov 30, 2021 | 35.60 | 35.84 | 35.57 | 35.51 | 42,164,288 | -0.20(-0.55%) |
Nov 29, 2021 | 36.11 | 36.12 | 35.60 | 35.70 | 27,329,454 | -0.34(-0.95%) |
Nov 26, 2021 | 36.21 | 36.28 | 35.80 | 36.05 | 36,499,540 | -1.04(-2.81%) |
Nov 24, 2021 | 36.83 | 37.13 | 36.68 | 37.09 | 21,057,974 | +0.10(+0.28%) |
Nov 23, 2021 | 37.15 | 37.36 | 36.87 | 36.99 | 23,987,690 | -0.20(-0.53%) |
Nov 22, 2021 | 37.53 | 37.61 | 37.00 | 37.18 | 25,757,180 | -0.48(-1.28%) |
Nov 19, 2021 | 37.66 | 37.98 | 37.60 | 37.67 | 20,084,668 | +0.22(+0.60%) |
Nov 18, 2021 | 37.67 | 37.52 | 37.42 | 37.44 | 38,708,604 | -0.83(-2.16%) |
Nov 17, 2021 | 38.84 | 38.84 | 38.20 | 38.27 | 24,988,432 | -0.44(-1.13%) |
Nov 16, 2021 | 38.75 | 38.87 | 38.48 | 38.71 | 29,975,344 | +0.48(+1.26%) |
Nov 15, 2021 | 38.55 | 38.56 | 38.22 | 38.22 | 26,544,722 | -0.29(-0.75%) |
Nov 12, 2021 | 38.23 | 38.56 | 38.16 | 38.51 | 28,615,304 | +0.02(+0.05%) |
Nov 11, 2021 | 37.96 | 38.50 | 37.88 | 38.49 | 60,984,440 | +1.21(+3.24%) |
Nov 10, 2021 | 37.03 | 37.28 | 32,107,778 | +0.60(+1.62%) | ||
Nov 09, 2021 | 36.80 | 37.04 | 36.59 | 36.69 | 31,997,492 | -0.30(-0.80%) |
Nov 08, 2021 | 36.89 | 37.02 | 36.75 | 36.99 | 28,563,936 | +0.41(+1.12%) |
Nov 05, 2021 | 37.13 | 37.16 | 36.50 | 36.58 | 29,048,276 | -0.65(-1.75%) |
Nov 04, 2021 | 37.68 | 37.69 | 37.17 | 37.23 | 23,116,318 | -0.22(-0.60%) |
Nov 03, 2021 | 37.27 | 37.49 | 37.08 | 37.45 | 25,980,614 | +0.32(+0.85%) |
Nov 02, 2021 | 37.44 | 37.44 | 37.09 | 37.14 | 35,832,980 | -1.04(-2.73%) |