Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.06 | 48.63 | 5,276,846 | -1.00(-2.01%) | ||
Jan 28, 2022 | 49.30 | 49.63 | 48.50 | 49.63 | 2,377,261 | +0.30(+0.61%) |
Jan 27, 2022 | 48.28 | 49.37 | 48.27 | 49.33 | 3,518,533 | +1.42(+2.97%) |
Jan 26, 2022 | 47.94 | 48.73 | 47.66 | 47.90 | 2,833,045 | +0.05(+0.10%) |
Jan 25, 2022 | 47.61 | 48.08 | 46.65 | 47.85 | 2,385,364 | -0.06(-0.12%) |
Jan 24, 2022 | 47.16 | 48.04 | 46.29 | 47.91 | 3,745,965 | +0.24(+0.49%) |
Jan 21, 2022 | 48.50 | 48.81 | 47.49 | 47.67 | 3,425,664 | -0.99(-2.03%) |
Jan 20, 2022 | 49.12 | 49.76 | 48.64 | 48.66 | 2,678,072 | -0.43(-0.88%) |
Jan 19, 2022 | 49.40 | 49.89 | 49.05 | 49.10 | 2,097,460 | -0.49(-0.99%) |
Jan 18, 2022 | 50.08 | 50.27 | 49.34 | 49.59 | 2,917,772 | -0.47(-0.94%) |
Jan 14, 2022 | 50.06 | 0 | +0.80(+1.63%) | |||
Jan 13, 2022 | 48.69 | 49.46 | 48.51 | 49.26 | 3,157,483 | +0.53(+1.08%) |
Jan 12, 2022 | 49.58 | 49.58 | 48.24 | 48.73 | 4,376,373 | -0.97(-1.95%) |
Jan 11, 2022 | 48.04 | 49.76 | 47.37 | 49.70 | 4,756,458 | +1.58(+3.29%) |
Jan 10, 2022 | 47.98 | 48.34 | 45.66 | 48.12 | 9,301,775 | -3.03(-5.92%) |
Jan 07, 2022 | 49.62 | 51.29 | 49.57 | 51.14 | 3,887,282 | +1.63(+3.29%) |
Jan 06, 2022 | 50.60 | 50.72 | 49.43 | 49.51 | 3,070,071 | -0.76(-1.52%) |
Jan 05, 2022 | 49.62 | 51.34 | 49.62 | 50.28 | 5,422,380 | +0.68(+1.37%) |
Jan 04, 2022 | 49.07 | 49.85 | 49.06 | 49.60 | 3,687,800 | +0.56(+1.13%) |
Jan 03, 2022 | 48.58 | 49.07 | 48.31 | 49.04 | 2,522,780 | +0.49(+1.01%) |
Dec 31, 2021 | 48.83 | 49.04 | 48.55 | 48.55 | 1,831,730 | -0.18(-0.37%) |
Dec 30, 2021 | 48.89 | 49.02 | 48.66 | 48.73 | 1,755,622 | +0.11(+0.23%) |
Dec 29, 2021 | 48.26 | 48.78 | 48.26 | 48.62 | 1,531,288 | +0.31(+0.64%) |
Dec 28, 2021 | 47.84 | 48.46 | 47.84 | 48.31 | 1,504,848 | +0.34(+0.70%) |
Dec 27, 2021 | 47.45 | 48.02 | 47.37 | 47.97 | 1,519,690 | +0.57(+1.20%) |
Dec 23, 2021 | 47.06 | 47.85 | 46.90 | 47.40 | 2,195,775 | +0.53(+1.14%) |
Dec 22, 2021 | 46.52 | 46.94 | 46.04 | 46.87 | 2,725,329 | +0.43(+0.93%) |
Dec 21, 2021 | 46.24 | 46.95 | 46.22 | 46.44 | 3,449,099 | +0.55(+1.20%) |
Dec 20, 2021 | 46.15 | 46.21 | 45.22 | 45.89 | 4,456,772 | -0.49(-1.05%) |
Dec 17, 2021 | 46.32 | 46.60 | 45.69 | 46.38 | 7,395,083 | +0.20(+0.42%) |
Dec 16, 2021 | 46.06 | 46.77 | 46.03 | 46.18 | 3,072,713 | +0.21(+0.47%) |
Dec 15, 2021 | 45.83 | 46.14 | 45.54 | 45.97 | 3,094,765 | +0.26(+0.57%) |
Dec 14, 2021 | 45.18 | 46.21 | 45.15 | 45.70 | 4,015,279 | +0.46(+1.01%) |
Dec 13, 2021 | 45.15 | 45.57 | 44.84 | 45.25 | 2,574,352 | -0.05(-0.10%) |
Dec 10, 2021 | 45.50 | 45.61 | 44.85 | 45.29 | 2,235,202 | +0.01(+0.02%) |
Dec 09, 2021 | 45.08 | 45.62 | 44.91 | 45.28 | 2,251,504 | +0.21(+0.48%) |
Dec 08, 2021 | 45.11 | 45.50 | 44.80 | 45.07 | 3,332,267 | +0.14(+0.31%) |
Dec 07, 2021 | 44.65 | 45.20 | 44.41 | 44.93 | 4,039,930 | +0.37(+0.84%) |
Dec 06, 2021 | 44.56 | 45.17 | 44.38 | 44.55 | 3,325,240 | +0.64(+1.45%) |
Dec 03, 2021 | 43.89 | 44.56 | 43.70 | 43.92 | 2,853,033 | +0.20(+0.45%) |
Dec 02, 2021 | 43.31 | 44.13 | 43.23 | 43.72 | 3,665,493 | +0.88(+2.05%) |
Dec 01, 2021 | 43.82 | 44.00 | 42.83 | 42.85 | 4,114,059 | -0.34(-0.78%) |
Nov 30, 2021 | 43.99 | 44.43 | 43.15 | 43.18 | 7,605,540 | -1.16(-2.61%) |
Nov 29, 2021 | 44.61 | 45.07 | 44.16 | 44.34 | 3,373,959 | -0.12(-0.27%) |
Nov 26, 2021 | 45.02 | 45.07 | 44.03 | 44.46 | 2,648,158 | -1.10(-2.42%) |
Nov 24, 2021 | 45.90 | 46.42 | 45.44 | 45.56 | 2,653,671 | -0.34(-0.73%) |
Nov 23, 2021 | 45.04 | 46.08 | 44.99 | 45.90 | 3,899,508 | +0.79(+1.76%) |
Nov 22, 2021 | 45.22 | 45.71 | 44.61 | 45.11 | 3,537,926 | -0.14(-0.31%) |
Nov 19, 2021 | 46.10 | 46.62 | 45.24 | 45.25 | 4,263,675 | -0.83(-1.80%) |
Nov 18, 2021 | 46.49 | 46.28 | 46.06 | 46.08 | 2,413,982 | -0.37(-0.80%) |
Nov 17, 2021 | 46.69 | 46.93 | 46.44 | 46.45 | 2,142,150 | -0.29(-0.62%) |
Nov 16, 2021 | 47.17 | 47.47 | 46.73 | 46.74 | 2,299,696 | -0.39(-0.83%) |
Nov 15, 2021 | 48.02 | 48.09 | 47.03 | 47.13 | 2,719,216 | -0.92(-1.91%) |
Nov 12, 2021 | 47.03 | 48.09 | 46.90 | 48.05 | 4,042,975 | +1.46(+3.13%) |
Nov 11, 2021 | 46.81 | 47.00 | 46.25 | 46.59 | 4,190,115 | -0.39(-0.83%) |
Nov 10, 2021 | 45.98 | 46.98 | 3,605,517 | +0.92(+1.99%) | ||
Nov 09, 2021 | 47.14 | 47.22 | 45.50 | 46.07 | 3,957,547 | -0.29(-0.62%) |
Nov 08, 2021 | 46.27 | 46.84 | 46.27 | 46.36 | 3,909,177 | +0.08(+0.18%) |
Nov 05, 2021 | 46.20 | 46.94 | 45.96 | 46.27 | 2,898,405 | +0.35(+0.77%) |
Nov 04, 2021 | 46.97 | 47.03 | 45.69 | 45.92 | 2,996,478 | -1.16(-2.46%) |
Nov 03, 2021 | 45.67 | 47.20 | 45.50 | 47.08 | 4,461,843 | +1.41(+3.09%) |
Nov 02, 2021 | 46.05 | 46.62 | 45.22 | 45.67 | 4,823,055 | +0.25(+0.56%) |