Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.55 | 47.13 | 47.05 | 2,432,783 | +1.97(+4.38%) | |
Jan 28, 2022 | 43.92 | 45.20 | 43.60 | 45.08 | 1,913,115 | +1.50(+3.45%) |
Jan 27, 2022 | 44.31 | 44.52 | 43.38 | 43.57 | 1,991,645 | -0.50(-1.13%) |
Jan 26, 2022 | 44.81 | 45.42 | 43.94 | 44.07 | 1,443,158 | -0.49(-1.10%) |
Jan 25, 2022 | 44.40 | 45.23 | 43.86 | 44.56 | 2,137,330 | -0.34(-0.76%) |
Jan 24, 2022 | 43.90 | 44.96 | 42.89 | 44.90 | 2,363,093 | +0.29(+0.66%) |
Jan 21, 2022 | 45.16 | 45.41 | 44.37 | 44.61 | 2,492,884 | -0.01(-0.02%) |
Jan 20, 2022 | 46.06 | 46.44 | 44.53 | 44.62 | 2,747,863 | +0.15(+0.33%) |
Jan 19, 2022 | 44.74 | 45.38 | 44.40 | 44.47 | 2,527,202 | -0.13(-0.28%) |
Jan 18, 2022 | 44.82 | 45.63 | 44.43 | 44.60 | 2,635,053 | -0.84(-1.85%) |
Jan 14, 2022 | 45.44 | 0 | -1.40(-2.98%) | |||
Jan 13, 2022 | 47.64 | 47.72 | 46.67 | 46.84 | 2,000,580 | -0.52(-1.09%) |
Jan 12, 2022 | 47.48 | 48.28 | 46.84 | 47.35 | 2,284,998 | -0.35(-0.74%) |
Jan 11, 2022 | 47.34 | 48.26 | 47.23 | 47.71 | 2,039,256 | +0.44(+0.93%) |
Jan 10, 2022 | 48.58 | 48.78 | 46.61 | 47.27 | 2,306,932 | -1.27(-2.62%) |
Jan 07, 2022 | 47.41 | 49.24 | 47.41 | 48.54 | 2,552,902 | +0.96(+2.01%) |
Jan 06, 2022 | 47.21 | 47.88 | 46.53 | 47.58 | 1,872,815 | +0.66(+1.42%) |
Jan 05, 2022 | 47.61 | 48.51 | 46.90 | 46.92 | 1,820,811 | -0.95(-1.98%) |
Jan 04, 2022 | 48.50 | 48.53 | 47.59 | 47.86 | 2,144,034 | -0.53(-1.09%) |
Jan 03, 2022 | 48.68 | 49.22 | 47.93 | 48.39 | 1,755,820 | -0.29(-0.60%) |
Dec 31, 2021 | 47.92 | 49.17 | 47.92 | 48.68 | 2,543,127 | +0.55(+1.14%) |
Dec 30, 2021 | 46.56 | 48.23 | 46.51 | 48.14 | 2,856,850 | +1.85(+3.99%) |
Dec 29, 2021 | 46.74 | 46.88 | 45.92 | 46.29 | 1,610,649 | -0.50(-1.06%) |
Dec 28, 2021 | 46.94 | 47.32 | 46.64 | 46.79 | 1,614,795 | -0.29(-0.62%) |
Dec 27, 2021 | 46.93 | 47.20 | 46.58 | 47.08 | 1,914,645 | -0.04(-0.08%) |
Dec 23, 2021 | 47.14 | 47.26 | 46.62 | 47.12 | 1,187,085 | +0.31(+0.67%) |
Dec 22, 2021 | 47.13 | 47.35 | 46.72 | 46.81 | 1,347,315 | -0.57(-1.20%) |
Dec 21, 2021 | 46.51 | 47.93 | 46.22 | 47.37 | 1,624,239 | +1.27(+2.75%) |
Dec 20, 2021 | 46.23 | 47.01 | 45.82 | 46.10 | 2,306,790 | -1.40(-2.94%) |
Dec 17, 2021 | 47.26 | 47.96 | 46.30 | 47.50 | 3,598,890 | -0.09(-0.18%) |
Dec 16, 2021 | 46.99 | 48.05 | 46.79 | 47.59 | 3,027,989 | +0.89(+1.90%) |
Dec 15, 2021 | 46.94 | 46.94 | 46.06 | 46.70 | 3,586,690 | -0.78(-1.65%) |
Dec 14, 2021 | 47.89 | 48.64 | 47.44 | 47.48 | 1,912,190 | -0.98(-2.02%) |
Dec 13, 2021 | 49.30 | 49.30 | 47.72 | 48.46 | 3,292,613 | -1.02(-2.05%) |
Dec 10, 2021 | 50.20 | 50.30 | 49.18 | 49.47 | 2,438,982 | -0.67(-1.34%) |
Dec 09, 2021 | 50.12 | 50.69 | 49.90 | 50.15 | 1,490,780 | -0.38(-0.75%) |
Dec 08, 2021 | 50.79 | 51.03 | 50.29 | 50.53 | 1,613,033 | -0.32(-0.63%) |
Dec 07, 2021 | 50.48 | 51.75 | 50.48 | 50.85 | 2,149,889 | +1.17(+2.36%) |
Dec 06, 2021 | 47.69 | 49.86 | 47.69 | 49.68 | 3,453,905 | +2.16(+4.54%) |
Dec 03, 2021 | 48.61 | 49.03 | 47.07 | 47.52 | 3,224,294 | -1.41(-2.87%) |
Dec 02, 2021 | 49.01 | 49.74 | 48.32 | 48.93 | 2,715,350 | +0.37(+0.76%) |
Dec 01, 2021 | 49.65 | 50.42 | 48.55 | 48.56 | 2,520,790 | -0.38(-0.78%) |
Nov 30, 2021 | 49.00 | 49.78 | 48.87 | 48.94 | 4,865,567 | -0.36(-0.73%) |
Nov 29, 2021 | 50.28 | 50.28 | 48.80 | 49.30 | 3,447,210 | -0.63(-1.27%) |
Nov 26, 2021 | 51.27 | 51.38 | 49.42 | 49.93 | 2,170,333 | -2.16(-4.14%) |
Nov 24, 2021 | 51.39 | 52.54 | 51.36 | 52.09 | 1,447,177 | +0.32(+0.62%) |
Nov 23, 2021 | 52.09 | 52.31 | 51.40 | 51.77 | 1,826,231 | -0.22(-0.43%) |
Nov 22, 2021 | 52.30 | 52.61 | 51.88 | 51.99 | 1,662,933 | -0.14(-0.26%) |
Nov 19, 2021 | 51.94 | 52.46 | 51.54 | 52.13 | 2,292,530 | +0.03(+0.06%) |
Nov 18, 2021 | 53.11 | 52.20 | 52.03 | 52.10 | 2,067,857 | -1.07(-2.02%) |
Nov 17, 2021 | 53.52 | 53.83 | 52.73 | 53.17 | 1,530,878 | -0.41(-0.76%) |
Nov 16, 2021 | 53.65 | 53.95 | 53.25 | 53.58 | 1,696,793 | +0.16(+0.29%) |
Nov 15, 2021 | 53.45 | 53.79 | 53.19 | 53.43 | 1,512,082 | +0.15(+0.27%) |
Nov 12, 2021 | 53.60 | 53.74 | 53.20 | 53.28 | 1,582,015 | -0.39(-0.73%) |
Nov 11, 2021 | 53.87 | 54.22 | 53.44 | 53.67 | 1,634,981 | -0.04(-0.07%) |
Nov 10, 2021 | 53.60 | 53.71 | 1,418,682 | -0.08(-0.15%) | ||
Nov 09, 2021 | 55.24 | 55.24 | 53.77 | 53.79 | 1,607,574 | -1.09(-1.99%) |
Nov 08, 2021 | 55.14 | 55.79 | 54.36 | 54.88 | 1,980,166 | -0.69(-1.25%) |
Nov 05, 2021 | 55.71 | 56.77 | 55.52 | 55.57 | 2,731,184 | +0.68(+1.24%) |
Nov 04, 2021 | 56.10 | 56.22 | 54.68 | 54.89 | 3,113,967 | -0.97(-1.74%) |
Nov 03, 2021 | 54.99 | 56.20 | 54.82 | 55.86 | 2,732,296 | +1.12(+2.05%) |
Nov 02, 2021 | 56.72 | 56.72 | 54.28 | 54.74 | 5,065,348 | -2.02(-3.55%) |