Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.68 | 45.80 | 45.75 | 55,283,724 | +1.02(+2.28%) | |
Jan 28, 2022 | 44.71 | 45.17 | 43.39 | 44.73 | 66,100,432 | -0.30(-0.67%) |
Jan 27, 2022 | 46.84 | 46.91 | 44.78 | 45.03 | 95,792,136 | -3.41(-7.04%) |
Jan 26, 2022 | 47.92 | 49.41 | 47.56 | 48.44 | 58,364,404 | +0.65(+1.35%) |
Jan 25, 2022 | 47.80 | 48.38 | 47.09 | 47.79 | 46,968,552 | -0.88(-1.81%) |
Jan 24, 2022 | 48.24 | 48.85 | 46.74 | 48.68 | 68,504,952 | -0.09(-0.19%) |
Jan 21, 2022 | 48.81 | 49.79 | 48.68 | 48.77 | 49,484,088 | +0.00(+0.00%) |
Jan 20, 2022 | 50.47 | 50.69 | 48.68 | 48.77 | 30,434,086 | -1.48(-2.95%) |
Jan 19, 2022 | 51.20 | 51.40 | 50.19 | 50.25 | 34,245,396 | -1.07(-2.08%) |
Jan 18, 2022 | 51.83 | 52.15 | 51.24 | 51.32 | 37,684,092 | -0.88(-1.69%) |
Jan 14, 2022 | 52.20 | 0 | +0.71(+1.38%) | |||
Jan 13, 2022 | 52.48 | 52.68 | 51.33 | 51.49 | 31,570,452 | -0.75(-1.44%) |
Jan 12, 2022 | 52.61 | 52.74 | 51.36 | 52.24 | 31,088,326 | -0.16(-0.30%) |
Jan 11, 2022 | 52.01 | 52.55 | 51.29 | 52.40 | 42,488,152 | +0.66(+1.27%) |
Jan 10, 2022 | 50.58 | 51.83 | 49.96 | 51.74 | 52,426,452 | +1.66(+3.31%) |
Jan 07, 2022 | 50.78 | 50.97 | 49.81 | 50.08 | 32,777,688 | -0.53(-1.06%) |
Jan 06, 2022 | 51.18 | 51.23 | 50.06 | 50.62 | 39,192,024 | +0.13(+0.26%) |
Jan 05, 2022 | 50.78 | 52.64 | 50.45 | 50.48 | 63,042,660 | +0.68(+1.37%) |
Jan 04, 2022 | 50.20 | 50.54 | 49.34 | 49.80 | 48,733,476 | -0.07(-0.13%) |
Jan 03, 2022 | 48.40 | 49.88 | 46.67 | 49.87 | 36,128,620 | +1.60(+3.32%) |
Dec 31, 2021 | 48.63 | 48.88 | 48.23 | 48.26 | 17,413,896 | +3.12(+6.90%) |
Dec 30, 2021 | 48.66 | 48.86 | 45.15 | 45.15 | 19,573,414 | -1.03(-2.24%) |
Dec 29, 2021 | 48.55 | 48.86 | 44.95 | 46.18 | 15,122,041 | -2.33(-4.80%) |
Dec 28, 2021 | 48.67 | 48.84 | 48.38 | 48.51 | 20,570,242 | +3.31(+7.33%) |
Dec 27, 2021 | 48.12 | 48.79 | 45.19 | 45.19 | 22,393,106 | -2.89(-6.02%) |
Dec 23, 2021 | 47.87 | 48.48 | 47.84 | 48.08 | 26,888,570 | +0.32(+0.67%) |
Dec 22, 2021 | 47.46 | 47.81 | 47.05 | 47.77 | 24,867,008 | +0.19(+0.39%) |
Dec 21, 2021 | 46.80 | 48.02 | 45.85 | 47.58 | 34,092,316 | +1.10(+2.36%) |
Dec 20, 2021 | 46.77 | 48.23 | 45.88 | 46.48 | 32,124,730 | -0.89(-1.88%) |
Dec 17, 2021 | 47.41 | 47.81 | 46.87 | 47.37 | 53,556,960 | -0.26(-0.55%) |
Dec 16, 2021 | 47.55 | 48.17 | 45.15 | 47.63 | 35,340,716 | +0.02(+0.04%) |
Dec 15, 2021 | 47.62 | 47.62 | 44.95 | 47.62 | 34,739,324 | +4.37(+10.10%) |
Dec 14, 2021 | 46.69 | 47.11 | 43.25 | 43.25 | 36,398,576 | -2.86(-6.21%) |
Dec 13, 2021 | 47.65 | 47.81 | 46.11 | 46.11 | 37,820,676 | -1.76(-3.68%) |
Dec 10, 2021 | 47.64 | 47.87 | 45.19 | 47.87 | 25,378,940 | +0.56(+1.19%) |
Dec 09, 2021 | 48.08 | 48.34 | 47.26 | 47.31 | 33,805,196 | -1.94(-3.93%) |
Dec 08, 2021 | 49.27 | 49.56 | 46.54 | 49.24 | 39,601,020 | -3.16(-6.04%) |
Dec 07, 2021 | 51.22 | 52.41 | 46.04 | 52.41 | 97,834,248 | +4.18(+8.66%) |
Dec 06, 2021 | 46.37 | 48.23 | 46.09 | 48.23 | 41,844,452 | +2.08(+4.50%) |
Dec 03, 2021 | 46.55 | 46.91 | 45.70 | 46.15 | 34,386,488 | +1.01(+2.23%) |
Dec 02, 2021 | 45.55 | 46.66 | 45.15 | 45.15 | 39,738,048 | -1.03(-2.24%) |
Dec 01, 2021 | 46.71 | 47.14 | 44.95 | 46.18 | 37,450,220 | +0.07(+0.16%) |
Nov 30, 2021 | 46.39 | 47.23 | 45.62 | 46.11 | 52,747,076 | -0.75(-1.60%) |
Nov 29, 2021 | 46.20 | 46.98 | 45.66 | 46.86 | 33,576,924 | -1.01(-2.12%) |
Nov 26, 2021 | 45.83 | 48.17 | 45.09 | 47.87 | 26,963,978 | -1.37(-2.79%) |
Nov 24, 2021 | 45.78 | 49.24 | 45.57 | 49.24 | 27,782,168 | +2.02(+4.27%) |
Nov 23, 2021 | 47.01 | 48.02 | 45.58 | 47.23 | 47,685,008 | -1.00(-2.08%) |
Nov 22, 2021 | 46.44 | 48.23 | 45.85 | 48.23 | 35,617,780 | +1.89(+4.07%) |
Nov 19, 2021 | 46.48 | 46.60 | 46.14 | 46.34 | 29,459,396 | +1.20(+2.65%) |
Nov 18, 2021 | 47.08 | 46.56 | 45.15 | 45.15 | 32,715,352 | -1.92(-4.09%) |
Nov 17, 2021 | 47.42 | 47.74 | 46.84 | 47.07 | 25,096,290 | -0.36(-0.75%) |
Nov 16, 2021 | 47.20 | 47.93 | 47.18 | 47.43 | 32,876,194 | +0.27(+0.58%) |
Nov 15, 2021 | 47.24 | 47.45 | 46.97 | 47.16 | 26,335,620 | +0.01(+0.02%) |
Nov 12, 2021 | 47.42 | 47.71 | 47.03 | 47.15 | 25,486,988 | -0.21(-0.44%) |
Nov 11, 2021 | 47.80 | 47.86 | 47.24 | 47.35 | 27,106,822 | -0.69(-1.44%) |
Nov 10, 2021 | 47.77 | 48.05 | 26,702,164 | +0.07(+0.14%) | ||
Nov 09, 2021 | 48.30 | 48.52 | 47.57 | 47.98 | 24,011,392 | -0.33(-0.68%) |
Nov 08, 2021 | 48.23 | 48.72 | 47.85 | 48.31 | 33,718,316 | +0.59(+1.24%) |
Nov 05, 2021 | 47.37 | 48.34 | 47.36 | 47.72 | 39,285,616 | +0.57(+1.21%) |
Nov 04, 2021 | 47.08 | 47.19 | 46.61 | 47.15 | 26,452,100 | +0.25(+0.53%) |
Nov 03, 2021 | 46.47 | 46.95 | 46.26 | 46.90 | 25,726,304 | +0.76(+1.65%) |
Nov 02, 2021 | 46.17 | 46.44 | 45.82 | 46.13 | 29,521,272 | +0.02(+0.04%) |