Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.48 | 51.61 | 1,306,659 | -0.02(-0.04%) | ||
Jan 28, 2022 | 50.91 | 51.65 | 50.30 | 51.63 | 930,392 | +0.66(+1.29%) |
Jan 27, 2022 | 50.94 | 51.87 | 50.47 | 50.97 | 1,111,835 | +0.24(+0.48%) |
Jan 26, 2022 | 51.33 | 52.34 | 50.29 | 50.73 | 1,615,765 | -0.20(-0.40%) |
Jan 25, 2022 | 51.43 | 51.91 | 49.35 | 50.93 | 1,848,398 | -1.12(-2.15%) |
Jan 24, 2022 | 50.72 | 52.10 | 49.86 | 52.05 | 1,800,673 | +0.92(+1.79%) |
Jan 21, 2022 | 51.35 | 51.92 | 50.89 | 51.13 | 1,315,809 | -0.37(-0.71%) |
Jan 20, 2022 | 51.18 | 52.43 | 51.02 | 51.50 | 1,188,224 | +0.28(+0.55%) |
Jan 19, 2022 | 51.56 | 52.28 | 51.17 | 51.22 | 1,063,066 | -0.14(-0.26%) |
Jan 18, 2022 | 51.68 | 52.46 | 50.44 | 51.35 | 1,618,746 | -0.75(-1.45%) |
Jan 14, 2022 | 52.11 | 0 | -0.06(-0.11%) | |||
Jan 13, 2022 | 53.00 | 53.03 | 52.01 | 52.17 | 1,631,852 | -0.76(-1.44%) |
Jan 12, 2022 | 54.48 | 54.56 | 52.83 | 52.93 | 1,767,057 | -1.49(-2.73%) |
Jan 11, 2022 | 53.56 | 54.44 | 53.14 | 54.42 | 1,225,550 | +0.85(+1.59%) |
Jan 10, 2022 | 54.45 | 54.83 | 52.71 | 53.57 | 1,552,843 | -0.92(-1.68%) |
Jan 07, 2022 | 54.49 | 55.02 | 54.14 | 54.48 | 1,282,648 | +0.17(+0.32%) |
Jan 06, 2022 | 54.50 | 54.90 | 53.68 | 54.31 | 2,056,421 | -0.04(-0.07%) |
Jan 05, 2022 | 55.49 | 55.97 | 54.31 | 54.35 | 1,309,313 | -0.89(-1.61%) |
Jan 04, 2022 | 54.96 | 55.72 | 54.82 | 55.24 | 1,488,783 | +0.28(+0.51%) |
Jan 03, 2022 | 53.84 | 54.98 | 53.41 | 54.96 | 1,391,707 | +1.06(+1.97%) |
Dec 31, 2021 | 54.21 | 54.58 | 53.87 | 53.90 | 599,205 | -0.40(-0.73%) |
Dec 30, 2021 | 54.64 | 54.94 | 54.22 | 54.29 | 1,158,412 | -0.33(-0.60%) |
Dec 29, 2021 | 54.05 | 54.84 | 53.81 | 54.62 | 1,153,759 | +0.60(+1.11%) |
Dec 28, 2021 | 53.95 | 54.46 | 53.82 | 54.02 | 800,767 | +0.08(+0.14%) |
Dec 27, 2021 | 53.55 | 54.07 | 53.31 | 53.95 | 1,315,669 | +0.50(+0.94%) |
Dec 23, 2021 | 52.53 | 53.55 | 52.38 | 53.44 | 1,363,613 | +1.00(+1.91%) |
Dec 22, 2021 | 51.07 | 52.54 | 51.07 | 52.44 | 1,872,263 | +1.37(+2.68%) |
Dec 21, 2021 | 51.10 | 52.08 | 50.86 | 51.07 | 1,836,386 | +0.37(+0.72%) |
Dec 20, 2021 | 50.71 | 50.98 | 50.00 | 50.71 | 1,963,920 | -0.79(-1.54%) |
Dec 17, 2021 | 52.23 | 52.55 | 51.29 | 51.50 | 3,641,815 | -0.72(-1.38%) |
Dec 16, 2021 | 52.30 | 53.03 | 52.06 | 52.22 | 2,338,404 | +0.14(+0.28%) |
Dec 15, 2021 | 51.19 | 52.09 | 50.78 | 52.07 | 2,528,780 | +0.84(+1.64%) |
Dec 14, 2021 | 51.44 | 52.33 | 50.78 | 51.24 | 1,971,578 | -0.28(-0.54%) |
Dec 13, 2021 | 51.08 | 51.75 | 50.66 | 51.52 | 1,462,667 | +0.14(+0.26%) |
Dec 10, 2021 | 51.16 | 51.87 | 50.55 | 51.38 | 1,950,404 | +0.22(+0.43%) |
Dec 09, 2021 | 50.92 | 51.40 | 50.55 | 51.16 | 1,513,650 | -0.13(-0.24%) |
Dec 08, 2021 | 50.87 | 51.52 | 50.78 | 51.28 | 1,438,796 | +0.53(+1.04%) |
Dec 07, 2021 | 49.41 | 51.34 | 49.41 | 50.75 | 2,693,869 | +1.08(+2.17%) |
Dec 06, 2021 | 49.29 | 50.59 | 49.05 | 49.67 | 1,990,669 | +0.77(+1.58%) |
Dec 03, 2021 | 48.78 | 49.53 | 48.30 | 48.90 | 3,655,035 | +1.24(+2.61%) |
Dec 02, 2021 | 46.84 | 48.37 | 46.60 | 47.66 | 3,475,653 | +1.08(+2.32%) |
Dec 01, 2021 | 47.49 | 48.20 | 46.54 | 46.58 | 3,778,233 | -0.41(-0.88%) |
Nov 30, 2021 | 46.81 | 47.55 | 46.41 | 46.99 | 5,688,901 | +0.05(+0.10%) |
Nov 29, 2021 | 48.34 | 48.47 | 46.82 | 46.95 | 3,134,066 | -1.06(-2.21%) |
Nov 26, 2021 | 48.70 | 48.80 | 47.45 | 48.01 | 1,049,165 | -1.42(-2.87%) |
Nov 24, 2021 | 49.86 | 50.41 | 49.13 | 49.42 | 1,206,700 | -0.72(-1.44%) |
Nov 23, 2021 | 50.34 | 50.48 | 49.81 | 50.15 | 1,062,691 | -0.34(-0.67%) |
Nov 22, 2021 | 50.75 | 50.97 | 50.11 | 50.48 | 2,029,606 | -0.32(-0.63%) |
Nov 19, 2021 | 51.67 | 51.82 | 50.56 | 50.80 | 1,240,553 | -0.85(-1.64%) |
Nov 18, 2021 | 52.25 | 51.77 | 51.61 | 51.65 | 2,482,776 | -0.60(-1.14%) |
Nov 17, 2021 | 52.54 | 52.54 | 51.94 | 52.25 | 2,858,142 | -0.49(-0.93%) |
Nov 16, 2021 | 53.19 | 53.31 | 52.48 | 52.74 | 2,299,113 | -0.25(-0.47%) |
Nov 15, 2021 | 53.25 | 53.31 | 52.70 | 52.99 | 1,599,797 | +0.03(+0.05%) |
Nov 12, 2021 | 52.67 | 53.30 | 52.58 | 52.96 | 2,579,372 | +0.44(+0.84%) |
Nov 11, 2021 | 53.85 | 54.27 | 52.36 | 52.52 | 2,160,871 | -1.21(-2.26%) |
Nov 10, 2021 | 53.89 | 53.73 | 2,318,095 | -0.04(-0.07%) | ||
Nov 09, 2021 | 53.62 | 54.17 | 53.35 | 53.77 | 3,853,230 | -0.20(-0.37%) |
Nov 08, 2021 | 53.87 | 54.62 | 53.44 | 53.97 | 1,796,347 | +0.16(+0.30%) |
Nov 05, 2021 | 53.06 | 54.58 | 52.85 | 53.81 | 2,934,102 | +0.84(+1.58%) |
Nov 04, 2021 | 56.22 | 56.44 | 52.73 | 52.97 | 3,527,540 | -4.13(-7.23%) |
Nov 03, 2021 | 56.53 | 57.14 | 56.39 | 57.10 | 1,459,405 | +0.36(+0.63%) |
Nov 02, 2021 | 56.65 | 57.33 | 55.88 | 56.74 | 1,647,992 | +0.70(+1.26%) |