Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.54 | 47.40 | 47.38 | 6,909,110 | +0.78(+1.67%) | |
Jan 28, 2022 | 46.08 | 46.60 | 45.77 | 46.60 | 9,850,868 | +0.22(+0.47%) |
Jan 27, 2022 | 46.84 | 46.97 | 46.21 | 46.38 | 11,966,017 | -0.23(-0.49%) |
Jan 26, 2022 | 47.25 | 47.48 | 46.30 | 46.61 | 15,403,478 | +0.22(+0.47%) |
Jan 25, 2022 | 46.20 | 46.67 | 45.74 | 46.39 | 12,669,271 | -0.53(-1.13%) |
Jan 24, 2022 | 46.31 | 46.96 | 45.51 | 46.92 | 13,782,637 | -0.67(-1.41%) |
Jan 21, 2022 | 47.98 | 48.13 | 47.56 | 47.59 | 15,606,644 | -0.72(-1.49%) |
Jan 20, 2022 | 48.73 | 49.01 | 48.26 | 48.31 | 8,407,665 | -0.25(-0.51%) |
Jan 19, 2022 | 49.01 | 49.07 | 48.51 | 48.56 | 7,619,242 | +0.03(+0.06%) |
Jan 18, 2022 | 48.78 | 48.94 | 48.45 | 48.53 | 7,410,420 | -0.84(-1.70%) |
Jan 14, 2022 | 49.37 | 0 | +0.01(+0.02%) | |||
Jan 13, 2022 | 50.01 | 50.04 | 49.31 | 49.36 | 4,678,645 | -0.40(-0.80%) |
Jan 12, 2022 | 49.60 | 49.81 | 49.52 | 49.76 | 6,963,954 | +0.38(+0.77%) |
Jan 11, 2022 | 48.84 | 49.41 | 48.73 | 49.38 | 5,989,988 | +0.60(+1.23%) |
Jan 10, 2022 | 48.57 | 48.82 | 48.31 | 48.78 | 6,302,595 | -0.59(-1.20%) |
Jan 07, 2022 | 49.15 | 49.45 | 48.98 | 49.37 | 3,393,347 | +0.24(+0.49%) |
Jan 06, 2022 | 49.27 | 49.44 | 49.00 | 49.13 | 4,472,516 | -0.18(-0.37%) |
Jan 05, 2022 | 50.06 | 50.12 | 49.31 | 49.31 | 4,383,818 | -0.35(-0.70%) |
Jan 04, 2022 | 49.83 | 49.87 | 49.54 | 49.66 | 3,991,472 | +0.15(+0.30%) |
Jan 03, 2022 | 49.48 | 49.57 | 49.24 | 49.51 | 4,204,398 | +0.50(+1.02%) |
Dec 31, 2021 | 49.11 | 49.30 | 48.96 | 49.01 | 3,993,465 | +0.01(+0.02%) |
Dec 30, 2021 | 49.16 | 49.21 | 48.95 | 49.00 | 2,972,639 | -0.27(-0.55%) |
Dec 29, 2021 | 49.14 | 49.31 | 49.08 | 49.27 | 3,676,408 | +0.04(+0.08%) |
Dec 28, 2021 | 49.23 | 49.33 | 49.14 | 49.23 | 2,961,442 | +0.01(+0.02%) |
Dec 27, 2021 | 48.85 | 49.22 | 48.85 | 49.22 | 3,172,504 | +0.46(+0.94%) |
Dec 23, 2021 | 48.47 | 48.89 | 48.47 | 48.76 | 3,861,786 | +0.30(+0.62%) |
Dec 22, 2021 | 47.87 | 48.48 | 47.83 | 48.46 | 5,268,361 | +0.61(+1.27%) |
Dec 21, 2021 | 47.53 | 47.85 | 47.45 | 47.85 | 10,046,099 | +0.64(+1.36%) |
Dec 20, 2021 | 46.97 | 47.22 | 46.84 | 47.21 | 5,576,739 | +0.08(+0.17%) |
Dec 17, 2021 | 47.44 | 47.53 | 47.11 | 47.13 | 5,055,079 | -0.77(-1.61%) |
Dec 16, 2021 | 48.30 | 48.30 | 47.70 | 47.90 | 8,854,386 | -0.17(-0.35%) |
Dec 15, 2021 | 47.48 | 48.07 | 47.23 | 48.07 | 6,637,641 | +0.66(+1.39%) |
Dec 14, 2021 | 47.45 | 47.70 | 47.16 | 47.41 | 5,187,015 | -0.28(-0.59%) |
Dec 13, 2021 | 48.01 | 48.04 | 47.63 | 47.69 | 3,441,651 | -1.05(-2.15%) |
Dec 10, 2021 | 48.63 | 48.76 | 48.51 | 48.74 | 4,921,002 | +0.19(+0.39%) |
Dec 09, 2021 | 48.79 | 48.86 | 48.53 | 48.55 | 3,311,322 | -0.65(-1.32%) |
Dec 08, 2021 | 49.14 | 49.26 | 49.03 | 49.20 | 5,044,833 | +0.04(+0.08%) |
Dec 07, 2021 | 48.78 | 49.22 | 48.74 | 49.16 | 5,339,521 | +1.17(+2.44%) |
Dec 06, 2021 | 47.77 | 48.07 | 47.59 | 47.99 | 5,361,137 | +0.53(+1.12%) |
Dec 03, 2021 | 47.86 | 47.91 | 47.08 | 47.46 | 10,249,512 | -0.39(-0.82%) |
Dec 02, 2021 | 47.62 | 47.99 | 47.59 | 47.85 | 8,230,922 | +0.47(+0.99%) |
Dec 01, 2021 | 48.30 | 48.62 | 47.37 | 47.38 | 7,509,484 | -0.22(-0.46%) |
Nov 30, 2021 | 47.98 | 48.15 | 47.88 | 47.60 | 9,946,556 | -0.28(-0.58%) |
Nov 29, 2021 | 48.00 | 48.07 | 47.57 | 47.88 | 7,207,076 | +0.25(+0.52%) |
Nov 26, 2021 | 48.05 | 48.18 | 47.47 | 47.63 | 5,180,941 | -1.46(-2.97%) |
Nov 24, 2021 | 48.60 | 49.11 | 48.55 | 49.09 | 2,503,399 | -0.36(-0.73%) |
Nov 23, 2021 | 49.49 | 49.68 | 49.18 | 49.45 | 3,898,461 | -0.18(-0.36%) |
Nov 22, 2021 | 49.93 | 50.12 | 49.63 | 49.63 | 4,273,445 | -0.47(-0.94%) |
Nov 19, 2021 | 50.29 | 50.36 | 50.06 | 50.10 | 2,648,343 | -0.81(-1.59%) |
Nov 18, 2021 | 50.81 | 50.92 | 50.65 | 50.91 | 3,469,414 | +0.14(+0.28%) |
Nov 17, 2021 | 50.79 | 50.85 | 50.70 | 50.77 | 2,557,476 | +0.05(+0.10%) |
Nov 16, 2021 | 50.85 | 50.94 | 50.72 | 50.72 | 1,611,602 | -0.07(-0.14%) |
Nov 15, 2021 | 51.12 | 51.12 | 50.76 | 50.79 | 1,602,766 | -0.17(-0.33%) |
Nov 12, 2021 | 50.93 | 51.02 | 50.83 | 50.96 | 1,348,989 | +0.16(+0.31%) |
Nov 11, 2021 | 50.84 | 50.95 | 50.76 | 50.80 | 1,678,509 | +0.13(+0.26%) |
Nov 10, 2021 | 51.08 | 50.62 | 50.67 | 1,853,759 | -0.69(-1.34%) | |
Nov 09, 2021 | 51.61 | 51.62 | 51.26 | 51.36 | 3,231,523 | -0.05(-0.10%) |
Nov 08, 2021 | 51.49 | 51.59 | 51.38 | 51.41 | 2,482,342 | -0.06(-0.12%) |
Nov 05, 2021 | 51.36 | 51.48 | 51.23 | 51.47 | 3,491,138 | +0.21(+0.41%) |
Nov 04, 2021 | 51.17 | 51.26 | 50.99 | 51.26 | 2,679,773 | -0.11(-0.21%) |
Nov 03, 2021 | 50.85 | 51.40 | 50.82 | 51.37 | 4,853,378 | +0.51(+1.00%) |
Nov 02, 2021 | 50.80 | 50.91 | 50.76 | 50.86 | 4,841,648 | +0.08(+0.16%) |