Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 41.66 | 43.58 | 43.50 | 2,750,783 | +2.48(+6.05%) | |
Jan 28, 2022 | 41.17 | 41.17 | 39.76 | 41.02 | 4,007,203 | -1.16(-2.76%) |
Jan 27, 2022 | 42.68 | 44.77 | 41.94 | 42.18 | 3,791,896 | -2.77(-6.17%) |
Jan 26, 2022 | 46.89 | 48.67 | 44.09 | 44.95 | 3,916,227 | -2.96(-6.17%) |
Jan 25, 2022 | 46.20 | 48.20 | 45.49 | 47.91 | 3,561,707 | +0.69(+1.46%) |
Jan 24, 2022 | 47.57 | 47.66 | 44.25 | 47.22 | 3,151,324 | -0.79(-1.64%) |
Jan 21, 2022 | 50.85 | 50.90 | 47.40 | 48.01 | 2,967,220 | -2.12(-4.24%) |
Jan 20, 2022 | 52.49 | 52.72 | 50.05 | 50.13 | 2,724,331 | -1.45(-2.80%) |
Jan 19, 2022 | 46.20 | 51.93 | 46.05 | 51.58 | 4,891,208 | +6.39(+14.14%) |
Jan 18, 2022 | 45.54 | 46.68 | 44.70 | 45.19 | 2,027,564 | -1.05(-2.27%) |
Jan 14, 2022 | 46.23 | 0 | -0.80(-1.71%) | |||
Jan 13, 2022 | 47.84 | 48.51 | 46.96 | 47.04 | 1,817,259 | -1.42(-2.92%) |
Jan 12, 2022 | 47.05 | 48.46 | 46.49 | 48.46 | 2,438,848 | +1.69(+3.61%) |
Jan 11, 2022 | 45.12 | 46.77 | 44.50 | 46.77 | 2,430,143 | +1.90(+4.24%) |
Jan 10, 2022 | 42.91 | 44.94 | 42.39 | 44.87 | 2,529,511 | +1.45(+3.35%) |
Jan 07, 2022 | 43.26 | 43.87 | 42.27 | 43.41 | 2,634,261 | +0.70(+1.64%) |
Jan 06, 2022 | 43.93 | 44.58 | 42.65 | 42.71 | 3,656,312 | -3.25(-7.07%) |
Jan 05, 2022 | 48.48 | 49.51 | 45.83 | 45.96 | 2,818,845 | -1.69(-3.54%) |
Jan 04, 2022 | 47.64 | 49.07 | 47.36 | 47.65 | 1,817,541 | +0.44(+0.92%) |
Jan 03, 2022 | 47.66 | 48.04 | 47.05 | 47.21 | 2,194,639 | -2.39(-4.81%) |
Dec 31, 2021 | 49.44 | 49.74 | 48.65 | 49.60 | 2,253,229 | +0.81(+1.67%) |
Dec 30, 2021 | 47.06 | 48.96 | 47.06 | 48.79 | 1,645,104 | +1.59(+3.37%) |
Dec 29, 2021 | 45.98 | 48.09 | 45.98 | 47.20 | 1,662,943 | +0.43(+0.91%) |
Dec 28, 2021 | 47.51 | 48.47 | 46.71 | 46.77 | 1,701,059 | -0.82(-1.73%) |
Dec 27, 2021 | 47.32 | 47.94 | 46.61 | 47.59 | 1,532,905 | +0.21(+0.45%) |
Dec 23, 2021 | 46.86 | 47.67 | 46.01 | 47.38 | 2,181,911 | +0.35(+0.74%) |
Dec 22, 2021 | 46.17 | 47.06 | 44.95 | 47.03 | 2,083,434 | +1.12(+2.43%) |
Dec 21, 2021 | 46.26 | 46.28 | 44.69 | 45.91 | 2,588,863 | +0.52(+1.15%) |
Dec 20, 2021 | 44.99 | 45.43 | 44.03 | 45.39 | 2,281,107 | +0.07(+0.15%) |
Dec 17, 2021 | 45.90 | 47.16 | 45.14 | 45.32 | 2,829,333 | -0.27(-0.60%) |
Dec 16, 2021 | 42.49 | 45.64 | 42.49 | 45.59 | 3,799,127 | +4.32(+10.46%) |
Dec 15, 2021 | 42.27 | 42.29 | 39.11 | 41.28 | 5,063,851 | -1.30(-3.05%) |
Dec 14, 2021 | 42.20 | 43.77 | 42.20 | 42.58 | 2,397,700 | -1.06(-2.42%) |
Dec 13, 2021 | 44.04 | 44.67 | 43.26 | 43.64 | 1,925,822 | -0.04(-0.09%) |
Dec 10, 2021 | 44.90 | 44.90 | 43.07 | 43.67 | 1,962,564 | -0.59(-1.34%) |
Dec 09, 2021 | 45.54 | 45.69 | 43.70 | 44.27 | 2,217,492 | -2.38(-5.09%) |
Dec 08, 2021 | 45.75 | 46.64 | 45.36 | 46.64 | 1,587,731 | +0.42(+0.90%) |
Dec 07, 2021 | 45.57 | 46.86 | 45.46 | 46.23 | 1,924,362 | +0.80(+1.77%) |
Dec 06, 2021 | 43.85 | 45.78 | 43.65 | 45.42 | 2,027,367 | +1.27(+2.88%) |
Dec 03, 2021 | 43.66 | 44.36 | 42.40 | 44.15 | 3,228,536 | +0.51(+1.18%) |
Dec 02, 2021 | 44.74 | 44.77 | 42.54 | 43.64 | 3,493,512 | -1.11(-2.47%) |
Dec 01, 2021 | 48.74 | 49.64 | 44.65 | 44.74 | 2,888,079 | -2.89(-6.07%) |
Nov 30, 2021 | 49.38 | 51.29 | 47.12 | 47.63 | 4,212,300 | -0.92(-1.90%) |
Nov 29, 2021 | 48.35 | 48.67 | 47.20 | 48.55 | 1,669,353 | -0.01(-0.02%) |
Nov 26, 2021 | 50.64 | 50.64 | 47.09 | 48.56 | 2,344,778 | -0.94(-1.90%) |
Nov 24, 2021 | 48.81 | 50.09 | 48.75 | 49.50 | 1,549,224 | -0.21(-0.43%) |
Nov 23, 2021 | 49.76 | 50.68 | 48.65 | 49.72 | 2,914,981 | -1.59(-3.10%) |
Nov 22, 2021 | 51.40 | 52.80 | 49.86 | 51.31 | 2,799,981 | -2.13(-3.99%) |
Nov 19, 2021 | 54.98 | 55.82 | 53.37 | 53.44 | 2,006,324 | -1.90(-3.43%) |
Nov 18, 2021 | 55.99 | 55.43 | 54.94 | 55.34 | 1,555,270 | -1.15(-2.04%) |
Nov 17, 2021 | 56.65 | 57.63 | 55.89 | 56.50 | 1,784,567 | +0.96(+1.73%) |
Nov 16, 2021 | 57.19 | 58.06 | 55.41 | 55.54 | 1,998,945 | -2.04(-3.54%) |
Nov 15, 2021 | 57.08 | 57.81 | 56.03 | 57.57 | 1,572,002 | +0.35(+0.61%) |
Nov 12, 2021 | 56.02 | 57.83 | 55.25 | 57.22 | 2,201,429 | +0.43(+0.75%) |
Nov 11, 2021 | 56.77 | 57.22 | 55.60 | 56.80 | 2,507,010 | +2.41(+4.42%) |
Nov 10, 2021 | 54.97 | 54.39 | 3,838,534 | +1.92(+3.66%) | ||
Nov 09, 2021 | 51.40 | 52.47 | 50.10 | 52.47 | 1,986,067 | +1.23(+2.40%) |
Nov 08, 2021 | 51.71 | 51.88 | 50.39 | 51.24 | 1,835,641 | +0.56(+1.11%) |
Nov 05, 2021 | 48.69 | 50.68 | 47.96 | 50.68 | 2,395,927 | +2.93(+6.13%) |
Nov 04, 2021 | 49.45 | 50.50 | 47.48 | 47.75 | 3,067,818 | -0.40(-0.83%) |
Nov 03, 2021 | 45.80 | 48.39 | 45.34 | 48.15 | 2,059,545 | +1.13(+2.41%) |
Nov 02, 2021 | 47.44 | 47.44 | 46.23 | 47.01 | 1,677,672 | -0.89(-1.86%) |