Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.44 | 48.33 | 48.24 | 2,991,976 | +1.50(+3.21%) | |
Jan 28, 2022 | 46.32 | 46.70 | 45.92 | 46.73 | 2,051,127 | +0.64(+1.38%) |
Jan 27, 2022 | 46.11 | 46.70 | 45.88 | 46.10 | 2,733,616 | +1.13(+2.51%) |
Jan 26, 2022 | 45.66 | 45.91 | 44.77 | 44.97 | 3,839,677 | -0.99(-2.16%) |
Jan 25, 2022 | 45.49 | 46.30 | 45.40 | 45.96 | 5,346,854 | -0.14(-0.29%) |
Jan 24, 2022 | 44.82 | 46.20 | 44.20 | 46.10 | 5,967,816 | +0.04(+0.08%) |
Jan 21, 2022 | 46.35 | 46.80 | 45.94 | 46.06 | 2,795,427 | -0.05(-0.10%) |
Jan 20, 2022 | 46.36 | 47.04 | 46.07 | 46.11 | 4,164,148 | -0.88(-1.88%) |
Jan 19, 2022 | 47.19 | 47.62 | 46.84 | 46.99 | 2,125,180 | +0.43(+0.93%) |
Jan 18, 2022 | 46.21 | 46.80 | 46.11 | 46.56 | 2,370,565 | +0.03(+0.07%) |
Jan 14, 2022 | 46.52 | 0 | -1.56(-3.25%) | |||
Jan 13, 2022 | 48.68 | 48.72 | 47.90 | 48.09 | 1,999,295 | -0.57(-1.18%) |
Jan 12, 2022 | 48.36 | 48.83 | 48.33 | 48.66 | 2,531,394 | -0.23(-0.46%) |
Jan 11, 2022 | 48.64 | 48.93 | 48.13 | 48.89 | 2,563,846 | -0.28(-0.56%) |
Jan 10, 2022 | 48.36 | 49.23 | 48.12 | 49.16 | 3,085,071 | +0.14(+0.30%) |
Jan 07, 2022 | 48.56 | 49.24 | 48.56 | 49.02 | 8,108,189 | -0.66(-1.33%) |
Jan 06, 2022 | 48.65 | 50.21 | 48.43 | 49.68 | 6,900,607 | +0.15(+0.31%) |
Jan 05, 2022 | 50.61 | 50.85 | 49.53 | 49.53 | 2,998,411 | -1.74(-3.39%) |
Jan 04, 2022 | 50.17 | 51.35 | 50.00 | 51.26 | 5,928,034 | -1.28(-2.44%) |
Jan 03, 2022 | 52.96 | 52.99 | 52.03 | 52.54 | 2,393,981 | -1.55(-2.87%) |
Dec 31, 2021 | 54.03 | 54.53 | 53.94 | 54.09 | 1,567,948 | +0.27(+0.49%) |
Dec 30, 2021 | 53.90 | 54.34 | 53.79 | 53.83 | 1,680,404 | +0.14(+0.26%) |
Dec 29, 2021 | 53.08 | 53.71 | 52.82 | 53.69 | 1,391,075 | +0.18(+0.34%) |
Dec 28, 2021 | 54.10 | 54.13 | 53.30 | 53.51 | 1,734,443 | -0.41(-0.76%) |
Dec 27, 2021 | 53.50 | 54.18 | 53.29 | 53.92 | 2,341,970 | +1.55(+2.95%) |
Dec 23, 2021 | 52.48 | 53.33 | 52.33 | 52.37 | 2,632,703 | -0.71(-1.34%) |
Dec 22, 2021 | 52.48 | 53.21 | 52.39 | 53.08 | 3,778,242 | +1.78(+3.47%) |
Dec 21, 2021 | 50.60 | 51.42 | 50.23 | 51.30 | 5,291,527 | +1.29(+2.59%) |
Dec 20, 2021 | 50.29 | 50.55 | 49.31 | 50.00 | 6,166,392 | -1.89(-3.65%) |
Dec 17, 2021 | 55.89 | 56.28 | 51.47 | 51.90 | 11,959,552 | -4.65(-8.23%) |
Dec 16, 2021 | 56.18 | 56.68 | 56.03 | 56.55 | 1,587,162 | +0.30(+0.53%) |
Dec 15, 2021 | 54.64 | 56.26 | 54.62 | 56.25 | 1,693,197 | +1.76(+3.23%) |
Dec 14, 2021 | 54.73 | 54.77 | 54.21 | 54.49 | 2,173,769 | -1.39(-2.49%) |
Dec 13, 2021 | 55.67 | 56.09 | 55.54 | 55.88 | 1,313,638 | +0.65(+1.18%) |
Dec 10, 2021 | 54.79 | 55.33 | 54.79 | 55.23 | 1,238,800 | +0.39(+0.71%) |
Dec 09, 2021 | 54.98 | 55.16 | 54.75 | 54.84 | 2,656,867 | +0.06(+0.11%) |
Dec 08, 2021 | 54.37 | 54.80 | 53.66 | 54.78 | 2,484,578 | +1.57(+2.95%) |
Dec 07, 2021 | 52.59 | 53.23 | 52.58 | 53.21 | 1,393,385 | +1.16(+2.24%) |
Dec 06, 2021 | 52.23 | 52.40 | 51.62 | 52.04 | 1,878,924 | +0.32(+0.63%) |
Dec 03, 2021 | 52.78 | 52.85 | 51.23 | 51.72 | 1,576,776 | +0.21(+0.41%) |
Dec 02, 2021 | 51.45 | 51.78 | 51.30 | 51.51 | 1,639,041 | -0.31(-0.60%) |
Dec 01, 2021 | 51.78 | 52.53 | 51.69 | 51.82 | 1,470,981 | +0.22(+0.42%) |
Nov 30, 2021 | 52.40 | 52.69 | 51.29 | 51.60 | 2,334,790 | -0.71(-1.35%) |
Nov 29, 2021 | 51.89 | 52.64 | 51.71 | 52.30 | 1,376,289 | +0.06(+0.11%) |
Nov 26, 2021 | 52.49 | 52.67 | 52.16 | 52.24 | 1,748,099 | -0.42(-0.80%) |
Nov 24, 2021 | 52.48 | 52.67 | 52.11 | 52.67 | 1,179,749 | -0.18(-0.35%) |
Nov 23, 2021 | 52.42 | 53.03 | 52.29 | 52.85 | 2,076,533 | -0.87(-1.63%) |
Nov 22, 2021 | 54.52 | 54.55 | 53.70 | 53.72 | 1,390,232 | -1.28(-2.32%) |
Nov 19, 2021 | 55.36 | 55.52 | 54.94 | 55.00 | 1,501,007 | -0.56(-1.01%) |
Nov 18, 2021 | 55.67 | 55.65 | 55.54 | 55.56 | 1,835,697 | +0.30(+0.54%) |
Nov 17, 2021 | 55.35 | 55.59 | 55.18 | 55.26 | 1,157,508 | +0.20(+0.37%) |
Nov 16, 2021 | 54.92 | 55.37 | 54.82 | 55.06 | 1,180,556 | +0.24(+0.44%) |
Nov 15, 2021 | 54.74 | 55.09 | 54.72 | 54.81 | 1,157,461 | +0.19(+0.34%) |
Nov 12, 2021 | 54.60 | 54.77 | 54.11 | 54.63 | 1,138,800 | -0.15(-0.27%) |
Nov 11, 2021 | 54.93 | 55.00 | 54.48 | 54.78 | 2,144,274 | +0.34(+0.62%) |
Nov 10, 2021 | 54.88 | 54.44 | 2,002,507 | -0.68(-1.24%) | ||
Nov 09, 2021 | 55.35 | 55.40 | 54.99 | 55.12 | 1,430,626 | -0.28(-0.51%) |
Nov 08, 2021 | 55.64 | 55.82 | 55.03 | 55.40 | 1,971,821 | +0.62(+1.13%) |
Nov 05, 2021 | 54.24 | 54.79 | 54.11 | 54.78 | 2,438,156 | -1.17(-2.10%) |
Nov 04, 2021 | 55.85 | 55.99 | 55.33 | 55.95 | 2,148,498 | +0.14(+0.25%) |
Nov 03, 2021 | 54.01 | 56.00 | 53.96 | 55.81 | 4,498,642 | +2.66(+5.01%) |
Nov 02, 2021 | 53.21 | 53.72 | 53.05 | 53.15 | 2,436,802 | +0.29(+0.56%) |