Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.41 | 49.31 | 49.11 | 6,466,272 | +1.43(+2.99%) | |
Jan 28, 2022 | 47.18 | 47.72 | 45.46 | 47.69 | 3,371,331 | +0.41(+0.86%) |
Jan 27, 2022 | 47.67 | 48.87 | 47.19 | 47.28 | 3,379,436 | -0.24(-0.51%) |
Jan 26, 2022 | 48.37 | 49.35 | 47.20 | 47.52 | 2,244,114 | -0.59(-1.23%) |
Jan 25, 2022 | 47.41 | 48.45 | 46.70 | 48.11 | 2,309,729 | +0.20(+0.43%) |
Jan 24, 2022 | 48.07 | 48.45 | 46.25 | 47.91 | 2,869,537 | -0.70(-1.45%) |
Jan 21, 2022 | 47.95 | 48.89 | 47.60 | 48.61 | 5,055,727 | +1.06(+2.22%) |
Jan 20, 2022 | 47.51 | 48.53 | 47.40 | 47.56 | 3,498,556 | +0.53(+1.12%) |
Jan 19, 2022 | 48.71 | 48.92 | 46.97 | 47.03 | 1,946,544 | -1.43(-2.94%) |
Jan 18, 2022 | 48.95 | 49.00 | 48.17 | 48.45 | 1,805,066 | -0.57(-1.17%) |
Jan 14, 2022 | 49.03 | 0 | +0.02(+0.04%) | |||
Jan 13, 2022 | 48.19 | 49.38 | 48.18 | 49.01 | 1,529,449 | +1.00(+2.08%) |
Jan 12, 2022 | 48.20 | 48.82 | 47.96 | 48.01 | 1,311,978 | -0.29(-0.59%) |
Jan 11, 2022 | 48.91 | 49.20 | 47.83 | 48.30 | 1,984,120 | -0.91(-1.84%) |
Jan 10, 2022 | 49.55 | 49.70 | 48.62 | 49.21 | 2,246,717 | -0.46(-0.93%) |
Jan 07, 2022 | 49.16 | 50.33 | 49.00 | 49.67 | 3,021,098 | +0.31(+0.64%) |
Jan 06, 2022 | 49.48 | 49.84 | 49.04 | 49.35 | 2,206,885 | +0.41(+0.83%) |
Jan 05, 2022 | 49.75 | 50.56 | 48.84 | 48.95 | 2,318,834 | -0.41(-0.83%) |
Jan 04, 2022 | 48.33 | 50.03 | 48.20 | 49.35 | 2,677,907 | +1.25(+2.60%) |
Jan 03, 2022 | 47.56 | 48.21 | 47.16 | 48.10 | 2,451,444 | +0.75(+1.58%) |
Dec 31, 2021 | 47.12 | 47.72 | 47.04 | 47.35 | 1,643,086 | +0.19(+0.41%) |
Dec 30, 2021 | 46.49 | 47.46 | 46.48 | 47.16 | 1,915,423 | +0.63(+1.36%) |
Dec 29, 2021 | 46.21 | 46.80 | 45.51 | 46.52 | 1,638,819 | +0.51(+1.10%) |
Dec 28, 2021 | 45.74 | 46.13 | 45.49 | 46.02 | 1,273,074 | +0.23(+0.50%) |
Dec 27, 2021 | 45.04 | 45.81 | 44.59 | 45.79 | 1,145,150 | +0.62(+1.36%) |
Dec 23, 2021 | 45.22 | 45.40 | 44.98 | 45.17 | 1,396,221 | +0.11(+0.24%) |
Dec 22, 2021 | 45.29 | 45.50 | 44.90 | 45.06 | 1,286,228 | -0.13(-0.28%) |
Dec 21, 2021 | 44.61 | 45.59 | 44.61 | 45.19 | 1,844,915 | +1.02(+2.31%) |
Dec 20, 2021 | 44.33 | 44.61 | 43.61 | 44.17 | 2,129,673 | -1.28(-2.81%) |
Dec 17, 2021 | 45.27 | 45.86 | 44.62 | 45.45 | 5,588,233 | +0.33(+0.73%) |
Dec 16, 2021 | 45.01 | 45.74 | 44.71 | 45.12 | 2,271,854 | +0.24(+0.53%) |
Dec 15, 2021 | 44.07 | 45.16 | 43.89 | 44.88 | 3,720,554 | +1.07(+2.43%) |
Dec 14, 2021 | 44.58 | 44.88 | 43.65 | 43.82 | 3,209,324 | -0.58(-1.30%) |
Dec 13, 2021 | 44.36 | 44.59 | 44.03 | 44.39 | 3,973,703 | -0.02(-0.04%) |
Dec 10, 2021 | 46.09 | 46.09 | 44.23 | 44.41 | 2,439,279 | -1.27(-2.77%) |
Dec 09, 2021 | 46.03 | 46.24 | 45.50 | 45.68 | 1,992,502 | -0.69(-1.49%) |
Dec 08, 2021 | 45.24 | 46.66 | 45.17 | 46.37 | 3,190,289 | +0.99(+2.19%) |
Dec 07, 2021 | 44.98 | 45.79 | 44.80 | 45.38 | 2,518,381 | +0.73(+1.62%) |
Dec 06, 2021 | 43.85 | 45.28 | 43.77 | 44.65 | 2,314,083 | +1.35(+3.12%) |
Dec 03, 2021 | 43.15 | 43.55 | 42.71 | 43.30 | 2,015,400 | +0.15(+0.34%) |
Dec 02, 2021 | 42.30 | 43.62 | 42.25 | 43.15 | 3,222,962 | +1.20(+2.87%) |
Dec 01, 2021 | 43.82 | 44.63 | 41.72 | 41.95 | 3,158,856 | -1.13(-2.62%) |
Nov 30, 2021 | 44.79 | 44.85 | 43.07 | 43.08 | 7,300,984 | -2.02(-4.48%) |
Nov 29, 2021 | 45.63 | 45.68 | 45.04 | 45.10 | 3,184,552 | -0.35(-0.77%) |
Nov 26, 2021 | 45.80 | 46.18 | 44.87 | 45.45 | 1,608,172 | -1.68(-3.57%) |
Nov 24, 2021 | 46.73 | 47.65 | 46.67 | 47.13 | 1,908,008 | +0.27(+0.57%) |
Nov 23, 2021 | 46.43 | 47.34 | 45.87 | 46.86 | 1,931,780 | +0.67(+1.45%) |
Nov 22, 2021 | 45.96 | 46.81 | 45.56 | 46.19 | 3,186,370 | -0.95(-2.03%) |
Nov 19, 2021 | 48.91 | 49.18 | 46.71 | 47.15 | 3,704,155 | -1.78(-3.64%) |
Nov 18, 2021 | 49.73 | 49.73 | 48.65 | 48.93 | 3,147,064 | -0.63(-1.28%) |
Nov 17, 2021 | 49.18 | 49.59 | 48.42 | 49.56 | 2,852,457 | +0.00(+0.00%) |
Nov 16, 2021 | 50.00 | 50.00 | 49.20 | 49.56 | 1,636,401 | -0.36(-0.72%) |
Nov 15, 2021 | 50.10 | 50.10 | 49.21 | 49.92 | 1,257,137 | -0.17(-0.35%) |
Nov 12, 2021 | 50.45 | 50.64 | 50.00 | 50.10 | 1,982,956 | -0.28(-0.56%) |
Nov 11, 2021 | 50.28 | 50.45 | 49.46 | 50.38 | 2,483,452 | +0.11(+0.22%) |
Nov 10, 2021 | 48.33 | 50.27 | 3,621,709 | +1.77(+3.65%) | ||
Nov 09, 2021 | 48.10 | 48.93 | 47.59 | 48.50 | 2,934,532 | +0.29(+0.61%) |
Nov 08, 2021 | 49.29 | 49.29 | 47.88 | 48.20 | 3,021,112 | -1.36(-2.74%) |
Nov 05, 2021 | 49.79 | 50.45 | 47.96 | 49.56 | 4,252,038 | +1.09(+2.25%) |
Nov 04, 2021 | 50.48 | 50.48 | 48.22 | 48.47 | 4,511,729 | -1.89(-3.76%) |
Nov 03, 2021 | 49.93 | 50.58 | 49.71 | 50.36 | 1,821,959 | +0.28(+0.57%) |
Nov 02, 2021 | 50.77 | 50.78 | 49.35 | 50.08 | 1,580,732 | -0.46(-0.91%) |