Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.91 | 48.95 | 48.85 | 3,511,798 | +2.78(+6.03%) | |
Jan 28, 2022 | 47.84 | 49.57 | 44.92 | 46.07 | 4,234,574 | -1.55(-3.26%) |
Jan 27, 2022 | 48.11 | 49.66 | 47.05 | 47.62 | 1,763,464 | -0.18(-0.38%) |
Jan 26, 2022 | 48.44 | 49.73 | 47.27 | 47.81 | 2,454,360 | +0.07(+0.14%) |
Jan 25, 2022 | 46.03 | 48.29 | 45.38 | 47.74 | 2,587,795 | +0.75(+1.60%) |
Jan 24, 2022 | 45.00 | 47.25 | 43.93 | 46.99 | 2,954,441 | +0.58(+1.25%) |
Jan 21, 2022 | 48.20 | 48.40 | 46.14 | 46.41 | 2,442,096 | -1.94(-4.01%) |
Jan 20, 2022 | 50.68 | 50.83 | 48.28 | 48.35 | 1,457,209 | -1.96(-3.89%) |
Jan 19, 2022 | 51.51 | 52.05 | 50.15 | 50.30 | 1,141,172 | -0.66(-1.29%) |
Jan 18, 2022 | 52.64 | 53.12 | 50.75 | 50.96 | 1,611,947 | -2.52(-4.71%) |
Jan 14, 2022 | 53.48 | 0 | +0.63(+1.19%) | |||
Jan 13, 2022 | 52.77 | 53.53 | 52.32 | 52.85 | 1,903,905 | +0.13(+0.24%) |
Jan 12, 2022 | 52.76 | 53.87 | 52.39 | 52.72 | 1,447,332 | +0.77(+1.48%) |
Jan 11, 2022 | 51.67 | 51.97 | 50.33 | 51.95 | 2,055,896 | +0.97(+1.91%) |
Jan 10, 2022 | 51.24 | 51.94 | 50.05 | 50.98 | 1,266,183 | -0.98(-1.89%) |
Jan 07, 2022 | 51.50 | 52.90 | 51.11 | 51.96 | 2,101,217 | +0.92(+1.79%) |
Jan 06, 2022 | 51.15 | 51.86 | 49.31 | 51.05 | 2,453,466 | +0.25(+0.49%) |
Jan 05, 2022 | 54.26 | 54.38 | 50.42 | 50.80 | 2,683,017 | -3.39(-6.26%) |
Jan 04, 2022 | 54.70 | 54.91 | 53.78 | 54.19 | 2,476,432 | +0.35(+0.64%) |
Jan 03, 2022 | 55.45 | 55.94 | 53.56 | 53.84 | 2,043,927 | -1.61(-2.90%) |
Dec 31, 2021 | 55.24 | 55.86 | 55.14 | 55.45 | 1,024,778 | +0.11(+0.19%) |
Dec 30, 2021 | 56.14 | 57.00 | 55.10 | 55.35 | 1,058,105 | -0.83(-1.48%) |
Dec 29, 2021 | 55.47 | 56.49 | 55.46 | 56.18 | 1,104,903 | +0.56(+1.01%) |
Dec 28, 2021 | 55.92 | 56.45 | 55.53 | 55.62 | 956,483 | -0.21(-0.38%) |
Dec 27, 2021 | 54.95 | 55.84 | 54.66 | 55.83 | 927,014 | +1.20(+2.19%) |
Dec 23, 2021 | 54.13 | 54.86 | 54.08 | 54.63 | 975,203 | +0.80(+1.49%) |
Dec 22, 2021 | 53.02 | 54.04 | 52.92 | 53.83 | 1,131,946 | +0.81(+1.53%) |
Dec 21, 2021 | 51.93 | 53.14 | 51.91 | 53.02 | 1,265,056 | +2.20(+4.32%) |
Dec 20, 2021 | 51.34 | 51.43 | 49.34 | 50.83 | 1,420,645 | -1.81(-3.44%) |
Dec 17, 2021 | 53.45 | 53.89 | 52.37 | 52.64 | 4,288,516 | -1.04(-1.94%) |
Dec 16, 2021 | 54.34 | 56.01 | 53.42 | 53.68 | 2,537,694 | +0.24(+0.45%) |
Dec 15, 2021 | 52.39 | 53.52 | 50.90 | 53.44 | 2,576,604 | +0.93(+1.76%) |
Dec 14, 2021 | 51.44 | 53.32 | 51.16 | 52.51 | 2,028,101 | +0.51(+0.98%) |
Dec 13, 2021 | 55.12 | 55.59 | 51.58 | 52.00 | 2,338,538 | -3.62(-6.50%) |
Dec 10, 2021 | 56.01 | 56.94 | 54.73 | 55.62 | 1,045,616 | +0.26(+0.47%) |
Dec 09, 2021 | 55.33 | 56.68 | 55.02 | 55.36 | 1,493,941 | -0.60(-1.07%) |
Dec 08, 2021 | 55.63 | 56.53 | 54.95 | 55.95 | 1,100,071 | +0.81(+1.47%) |
Dec 07, 2021 | 53.02 | 55.87 | 52.92 | 55.14 | 1,617,841 | +3.30(+6.36%) |
Dec 06, 2021 | 50.94 | 52.86 | 50.20 | 51.85 | 1,519,118 | +1.64(+3.26%) |
Dec 03, 2021 | 51.10 | 51.54 | 49.83 | 50.21 | 1,533,960 | -0.40(-0.80%) |
Dec 02, 2021 | 50.12 | 50.95 | 49.17 | 50.61 | 1,743,508 | +0.70(+1.41%) |
Dec 01, 2021 | 53.41 | 54.00 | 49.71 | 49.91 | 2,031,225 | -2.49(-4.75%) |
Nov 30, 2021 | 55.52 | 55.66 | 52.03 | 52.40 | 2,192,497 | -3.68(-6.57%) |
Nov 29, 2021 | 57.72 | 57.80 | 55.17 | 56.08 | 1,278,144 | -0.51(-0.90%) |
Nov 26, 2021 | 55.14 | 57.26 | 54.72 | 56.59 | 1,059,958 | -1.29(-2.23%) |
Nov 24, 2021 | 57.41 | 58.35 | 57.37 | 57.88 | 1,077,157 | -0.15(-0.27%) |
Nov 23, 2021 | 57.83 | 59.00 | 57.43 | 58.04 | 1,336,045 | +0.62(+1.07%) |
Nov 22, 2021 | 55.82 | 58.61 | 55.30 | 57.42 | 1,793,591 | -0.64(-1.10%) |
Nov 19, 2021 | 60.34 | 60.71 | 57.75 | 58.06 | 2,060,075 | -3.07(-5.02%) |
Nov 18, 2021 | 60.55 | 61.33 | 61.06 | 61.12 | 915,579 | +0.93(+1.54%) |
Nov 17, 2021 | 60.74 | 61.35 | 60.01 | 60.20 | 1,090,091 | -0.91(-1.48%) |
Nov 16, 2021 | 61.49 | 61.96 | 60.94 | 61.10 | 965,978 | -0.34(-0.55%) |
Nov 15, 2021 | 62.28 | 62.43 | 60.34 | 61.44 | 1,861,102 | -0.67(-1.07%) |
Nov 12, 2021 | 59.64 | 62.14 | 59.44 | 62.10 | 1,310,716 | +2.39(+4.00%) |
Nov 11, 2021 | 57.88 | 60.14 | 57.78 | 59.71 | 1,553,562 | +2.39(+4.17%) |
Nov 10, 2021 | 59.22 | 57.17 | 57.32 | 1,465,150 | -2.27(-3.80%) | |
Nov 09, 2021 | 58.21 | 59.66 | 57.93 | 59.59 | 1,303,764 | +1.21(+2.08%) |
Nov 08, 2021 | 60.36 | 60.66 | 58.36 | 58.37 | 1,350,342 | -1.49(-2.49%) |
Nov 05, 2021 | 59.09 | 60.32 | 58.78 | 59.86 | 1,254,306 | +1.28(+2.18%) |
Nov 04, 2021 | 58.52 | 59.09 | 57.67 | 58.59 | 1,040,927 | -0.08(-0.13%) |
Nov 03, 2021 | 56.21 | 58.99 | 56.21 | 58.66 | 1,645,564 | +2.07(+3.65%) |
Nov 02, 2021 | 57.94 | 57.99 | 56.35 | 56.60 | 1,646,014 | -0.16(-0.29%) |