Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.41 | 45.51 | 46.02 | 1,388,984 | -0.16(-0.35%) | |
Jan 28, 2022 | 44.64 | 46.19 | 43.80 | 46.18 | 1,283,030 | +1.61(+3.60%) |
Jan 27, 2022 | 45.14 | 46.00 | 44.48 | 44.58 | 1,399,062 | -0.23(-0.51%) |
Jan 26, 2022 | 46.04 | 46.18 | 44.63 | 44.80 | 1,972,547 | -0.80(-1.75%) |
Jan 25, 2022 | 45.44 | 45.90 | 44.49 | 45.60 | 1,491,037 | -0.24(-0.53%) |
Jan 24, 2022 | 45.73 | 46.12 | 44.41 | 45.85 | 2,068,844 | -0.04(-0.08%) |
Jan 21, 2022 | 45.35 | 46.15 | 45.35 | 45.88 | 1,865,788 | +0.53(+1.16%) |
Jan 20, 2022 | 45.54 | 46.63 | 45.33 | 45.36 | 1,607,807 | -0.23(-0.50%) |
Jan 19, 2022 | 45.69 | 46.24 | 45.55 | 45.58 | 1,529,522 | +0.13(+0.28%) |
Jan 18, 2022 | 45.99 | 46.11 | 45.35 | 45.46 | 1,642,174 | -0.87(-1.88%) |
Jan 14, 2022 | 46.33 | 0 | -0.92(-1.94%) | |||
Jan 13, 2022 | 48.07 | 48.24 | 47.10 | 47.24 | 1,609,967 | -0.79(-1.64%) |
Jan 12, 2022 | 47.73 | 48.48 | 47.69 | 48.03 | 1,219,392 | +0.20(+0.42%) |
Jan 11, 2022 | 47.42 | 48.23 | 47.05 | 47.83 | 3,297,304 | +0.46(+0.98%) |
Jan 10, 2022 | 46.27 | 47.44 | 45.76 | 47.37 | 2,773,804 | +0.93(+2.01%) |
Jan 07, 2022 | 48.87 | 48.93 | 46.26 | 46.43 | 4,878,168 | -2.58(-5.26%) |
Jan 06, 2022 | 48.94 | 49.44 | 48.27 | 49.01 | 2,848,227 | +0.09(+0.19%) |
Jan 05, 2022 | 49.20 | 49.77 | 48.01 | 48.92 | 3,501,023 | -0.54(-1.10%) |
Jan 04, 2022 | 49.65 | 50.14 | 49.10 | 49.46 | 3,301,223 | -0.25(-0.51%) |
Jan 03, 2022 | 51.69 | 51.90 | 49.00 | 49.72 | 3,168,654 | -1.90(-3.67%) |
Dec 31, 2021 | 51.47 | 52.00 | 51.45 | 51.61 | 2,304,379 | +0.29(+0.57%) |
Dec 30, 2021 | 51.06 | 51.53 | 50.93 | 51.32 | 1,934,925 | +0.22(+0.42%) |
Dec 29, 2021 | 51.04 | 51.26 | 50.56 | 51.11 | 1,716,918 | +0.25(+0.50%) |
Dec 28, 2021 | 50.77 | 51.07 | 50.27 | 50.85 | 2,198,312 | +0.18(+0.36%) |
Dec 27, 2021 | 49.45 | 50.67 | 49.24 | 50.67 | 6,127,746 | +0.45(+0.90%) |
Dec 23, 2021 | 50.90 | 50.90 | 50.00 | 50.22 | 1,246,485 | -0.57(-1.12%) |
Dec 22, 2021 | 50.22 | 50.92 | 50.22 | 50.79 | 1,575,095 | +0.58(+1.15%) |
Dec 21, 2021 | 50.85 | 51.57 | 49.82 | 50.22 | 2,122,163 | -0.10(-0.20%) |
Dec 20, 2021 | 49.88 | 50.82 | 49.46 | 50.31 | 2,162,387 | +0.10(+0.20%) |
Dec 17, 2021 | 49.47 | 50.49 | 49.23 | 50.22 | 3,874,528 | +1.14(+2.33%) |
Dec 16, 2021 | 49.46 | 49.48 | 48.62 | 49.07 | 2,182,303 | -0.12(-0.24%) |
Dec 15, 2021 | 48.75 | 49.46 | 48.75 | 49.19 | 3,171,914 | +0.45(+0.92%) |
Dec 14, 2021 | 49.50 | 49.63 | 48.06 | 48.74 | 2,985,029 | -0.71(-1.44%) |
Dec 13, 2021 | 48.72 | 49.65 | 48.72 | 49.45 | 1,978,817 | +0.57(+1.16%) |
Dec 10, 2021 | 48.96 | 49.07 | 48.33 | 48.88 | 2,550,338 | -0.15(-0.31%) |
Dec 09, 2021 | 49.84 | 49.87 | 48.93 | 49.04 | 1,174,943 | -0.99(-1.98%) |
Dec 08, 2021 | 49.66 | 50.45 | 49.59 | 50.03 | 1,867,130 | +0.55(+1.11%) |
Dec 07, 2021 | 49.45 | 50.15 | 49.01 | 49.48 | 2,895,739 | +0.51(+1.05%) |
Dec 06, 2021 | 49.05 | 49.50 | 48.09 | 48.96 | 2,141,952 | +0.05(+0.11%) |
Dec 03, 2021 | 49.50 | 49.65 | 48.03 | 48.91 | 1,760,527 | -0.40(-0.80%) |
Dec 02, 2021 | 48.41 | 49.62 | 48.21 | 49.31 | 2,332,088 | +1.51(+3.16%) |
Dec 01, 2021 | 48.86 | 49.43 | 47.74 | 47.79 | 2,901,982 | -0.74(-1.52%) |
Nov 30, 2021 | 49.38 | 49.60 | 48.32 | 48.53 | 2,152,079 | -0.93(-1.87%) |
Nov 29, 2021 | 48.98 | 49.77 | 48.41 | 49.46 | 2,102,268 | +1.08(+2.23%) |
Nov 26, 2021 | 49.14 | 49.28 | 48.04 | 48.38 | 778,295 | -1.18(-2.38%) |
Nov 24, 2021 | 48.65 | 49.63 | 48.42 | 49.56 | 1,374,801 | +1.07(+2.21%) |
Nov 23, 2021 | 48.40 | 48.83 | 48.12 | 48.49 | 1,873,544 | +0.14(+0.30%) |
Nov 22, 2021 | 50.49 | 50.57 | 48.24 | 48.34 | 2,100,846 | -1.00(-2.02%) |
Nov 19, 2021 | 48.83 | 49.49 | 48.53 | 49.34 | 3,451,905 | +0.31(+0.64%) |
Nov 18, 2021 | 48.62 | 49.20 | 48.86 | 49.03 | 3,693,527 | +0.68(+1.40%) |
Nov 17, 2021 | 47.10 | 48.39 | 46.79 | 48.35 | 10,308,548 | +0.36(+0.75%) |
Nov 16, 2021 | 47.25 | 48.59 | 47.07 | 47.99 | 2,303,963 | -1.55(-3.12%) |
Nov 15, 2021 | 49.27 | 49.56 | 48.72 | 49.54 | 527,649 | +0.40(+0.81%) |
Nov 12, 2021 | 48.86 | 49.28 | 48.46 | 49.14 | 730,417 | +0.18(+0.37%) |
Nov 11, 2021 | 48.77 | 48.96 | 48.51 | 48.96 | 461,664 | +0.27(+0.55%) |
Nov 10, 2021 | 48.50 | 48.69 | 634,468 | +0.01(+0.02%) | ||
Nov 09, 2021 | 49.08 | 49.32 | 48.51 | 48.69 | 789,353 | -0.05(-0.09%) |
Nov 08, 2021 | 48.50 | 48.76 | 47.73 | 48.73 | 1,069,702 | +0.55(+1.14%) |
Nov 05, 2021 | 49.08 | 50.04 | 47.66 | 48.18 | 1,181,656 | -1.58(-3.18%) |
Nov 04, 2021 | 49.75 | 50.27 | 49.45 | 49.77 | 678,161 | +0.09(+0.18%) |
Nov 03, 2021 | 50.52 | 50.98 | 49.31 | 49.68 | 1,378,024 | -0.54(-1.08%) |
Nov 02, 2021 | 49.47 | 50.27 | 49.39 | 50.22 | 1,181,578 | +0.90(+1.83%) |