Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.70 | 52.41 | 52.31 | 10,540,745 | +0.10(+0.19%) | |
Jan 28, 2022 | 51.56 | 52.22 | 50.79 | 52.21 | 7,612,755 | +0.58(+1.11%) |
Jan 27, 2022 | 52.41 | 52.81 | 51.22 | 51.64 | 7,931,091 | -0.11(-0.21%) |
Jan 26, 2022 | 52.14 | 52.61 | 50.97 | 51.75 | 8,350,515 | +0.13(+0.26%) |
Jan 25, 2022 | 50.79 | 51.95 | 49.98 | 51.61 | 9,415,780 | +0.54(+1.06%) |
Jan 24, 2022 | 48.83 | 51.31 | 48.26 | 51.07 | 17,008,460 | +1.54(+3.10%) |
Jan 21, 2022 | 50.93 | 51.04 | 49.51 | 49.53 | 14,854,413 | -1.65(-3.23%) |
Jan 20, 2022 | 50.87 | 52.43 | 49.89 | 51.19 | 14,990,911 | -0.39(-0.75%) |
Jan 19, 2022 | 52.34 | 53.52 | 51.50 | 51.58 | 15,306,921 | -4.33(-7.75%) |
Jan 18, 2022 | 56.91 | 57.13 | 55.70 | 55.91 | 8,481,128 | -0.95(-1.68%) |
Jan 14, 2022 | 56.86 | 0 | +0.05(+0.09%) | |||
Jan 13, 2022 | 56.43 | 57.15 | 56.28 | 56.81 | 7,355,967 | +0.63(+1.12%) |
Jan 12, 2022 | 56.04 | 56.27 | 55.72 | 56.18 | 6,284,060 | +0.33(+0.60%) |
Jan 11, 2022 | 55.43 | 55.90 | 54.83 | 55.85 | 7,017,350 | +0.68(+1.24%) |
Jan 10, 2022 | 55.74 | 55.74 | 54.62 | 55.16 | 8,492,907 | +0.32(+0.59%) |
Jan 07, 2022 | 53.85 | 54.99 | 53.65 | 54.84 | 7,831,158 | +0.85(+1.58%) |
Jan 06, 2022 | 53.52 | 54.00 | 52.99 | 53.98 | 6,432,965 | +1.43(+2.72%) |
Jan 05, 2022 | 53.21 | 53.30 | 52.50 | 52.56 | 7,260,524 | -0.28(-0.53%) |
Jan 04, 2022 | 52.24 | 53.11 | 52.06 | 52.83 | 8,401,199 | +1.35(+2.62%) |
Jan 03, 2022 | 50.42 | 51.60 | 50.42 | 51.49 | 6,041,092 | +0.99(+1.96%) |
Dec 31, 2021 | 50.39 | 50.69 | 50.27 | 50.50 | 3,651,332 | +0.02(+0.04%) |
Dec 30, 2021 | 50.51 | 50.93 | 50.44 | 50.48 | 4,834,693 | +0.01(+0.02%) |
Dec 29, 2021 | 50.68 | 50.83 | 50.41 | 50.47 | 4,787,376 | -0.13(-0.26%) |
Dec 28, 2021 | 50.32 | 50.91 | 50.14 | 50.60 | 3,509,087 | +0.01(+0.02%) |
Dec 27, 2021 | 50.23 | 50.62 | 49.89 | 50.59 | 4,159,759 | +0.38(+0.76%) |
Dec 23, 2021 | 50.41 | 50.75 | 50.07 | 50.21 | 5,248,021 | +0.21(+0.43%) |
Dec 22, 2021 | 49.69 | 50.02 | 49.44 | 50.00 | 5,490,036 | +0.21(+0.41%) |
Dec 21, 2021 | 49.49 | 50.12 | 49.49 | 49.79 | 5,175,448 | +0.86(+1.77%) |
Dec 20, 2021 | 49.00 | 49.13 | 48.01 | 48.93 | 7,464,402 | -0.77(-1.54%) |
Dec 17, 2021 | 50.89 | 50.99 | 49.49 | 49.69 | 16,742,039 | -1.52(-2.96%) |
Dec 16, 2021 | 51.29 | 51.87 | 50.87 | 51.21 | 8,959,627 | +0.62(+1.22%) |
Dec 15, 2021 | 51.25 | 51.41 | 50.31 | 50.59 | 7,195,887 | -0.51(-0.99%) |
Dec 14, 2021 | 50.76 | 51.61 | 50.66 | 51.10 | 5,142,587 | +0.44(+0.86%) |
Dec 13, 2021 | 51.40 | 51.49 | 50.51 | 50.67 | 5,341,639 | -0.85(-1.64%) |
Dec 10, 2021 | 51.61 | 51.68 | 50.98 | 51.51 | 4,524,961 | +0.50(+0.98%) |
Dec 09, 2021 | 50.67 | 51.43 | 50.30 | 51.01 | 6,298,045 | +0.15(+0.30%) |
Dec 08, 2021 | 51.43 | 51.66 | 50.81 | 50.86 | 4,699,991 | -0.58(-1.13%) |
Dec 07, 2021 | 51.07 | 51.70 | 50.83 | 51.44 | 9,814,012 | +0.72(+1.42%) |
Dec 06, 2021 | 50.59 | 51.32 | 50.26 | 50.72 | 7,206,012 | +1.15(+2.32%) |
Dec 03, 2021 | 50.49 | 50.67 | 49.24 | 49.57 | 7,049,518 | -0.90(-1.78%) |
Dec 02, 2021 | 49.56 | 50.90 | 49.09 | 50.47 | 6,066,626 | +1.56(+3.19%) |
Dec 01, 2021 | 50.45 | 50.89 | 48.88 | 48.91 | 7,057,514 | -0.44(-0.89%) |
Nov 30, 2021 | 50.59 | 50.62 | 49.28 | 49.35 | 11,249,270 | -1.84(-3.59%) |
Nov 29, 2021 | 51.18 | 51.89 | 50.65 | 51.18 | 5,566,887 | -0.09(-0.17%) |
Nov 26, 2021 | 51.58 | 51.59 | 50.42 | 51.27 | 5,219,612 | -2.09(-3.91%) |
Nov 24, 2021 | 53.46 | 54.04 | 53.07 | 53.36 | 3,210,568 | -0.20(-0.38%) |
Nov 23, 2021 | 53.04 | 53.73 | 52.91 | 53.56 | 5,255,748 | +0.97(+1.85%) |
Nov 22, 2021 | 52.13 | 53.31 | 51.99 | 52.59 | 6,206,572 | +1.24(+2.41%) |
Nov 19, 2021 | 51.90 | 51.92 | 50.98 | 51.35 | 4,824,860 | -0.95(-1.81%) |
Nov 18, 2021 | 52.97 | 52.45 | 52.28 | 52.30 | 4,426,459 | -0.60(-1.13%) |
Nov 17, 2021 | 53.84 | 53.92 | 52.88 | 52.89 | 4,684,030 | -1.07(-1.98%) |
Nov 16, 2021 | 54.03 | 54.38 | 53.39 | 53.96 | 4,142,068 | +0.05(+0.10%) |
Nov 15, 2021 | 54.18 | 54.23 | 53.81 | 53.91 | 3,577,639 | -0.04(-0.07%) |
Nov 12, 2021 | 54.14 | 54.22 | 53.47 | 53.95 | 4,133,789 | -0.25(-0.46%) |
Nov 11, 2021 | 53.94 | 54.49 | 53.88 | 54.20 | 3,245,169 | +0.26(+0.48%) |
Nov 10, 2021 | 53.74 | 53.94 | 4,013,669 | +0.37(+0.70%) | ||
Nov 09, 2021 | 53.60 | 53.89 | 53.14 | 53.56 | 4,533,946 | -0.55(-1.02%) |
Nov 08, 2021 | 54.32 | 54.50 | 53.73 | 54.12 | 3,996,733 | +0.00(+0.00%) |
Nov 05, 2021 | 54.32 | 54.60 | 53.88 | 54.12 | 4,382,098 | +0.37(+0.68%) |
Nov 04, 2021 | 54.81 | 54.87 | 53.29 | 53.75 | 4,777,230 | -1.38(-2.51%) |
Nov 03, 2021 | 54.02 | 55.51 | 53.95 | 55.13 | 4,696,113 | +0.86(+1.59%) |
Nov 02, 2021 | 54.24 | 54.49 | 53.76 | 54.27 | 4,024,196 | +0.07(+0.13%) |