Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.43 | 46.13 | 46.05 | 29,107,812 | +0.29(+0.62%) | |
Jan 28, 2022 | 44.50 | 45.78 | 44.28 | 45.76 | 34,124,296 | +1.48(+3.34%) |
Jan 27, 2022 | 44.04 | 45.04 | 43.95 | 44.28 | 40,851,580 | +0.15(+0.33%) |
Jan 26, 2022 | 45.52 | 45.73 | 44.00 | 44.14 | 47,963,556 | -1.63(-3.55%) |
Jan 25, 2022 | 45.96 | 46.58 | 45.21 | 45.76 | 37,027,164 | -0.05(-0.11%) |
Jan 24, 2022 | 45.94 | 46.46 | 45.16 | 45.81 | 37,569,424 | -0.17(-0.38%) |
Jan 21, 2022 | 46.48 | 46.63 | 45.91 | 45.99 | 29,239,794 | -0.21(-0.45%) |
Jan 20, 2022 | 46.27 | 46.66 | 45.92 | 46.20 | 28,081,888 | -0.09(-0.19%) |
Jan 19, 2022 | 46.26 | 46.44 | 45.74 | 46.28 | 21,238,728 | +0.06(+0.13%) |
Jan 18, 2022 | 45.94 | 46.34 | 45.49 | 46.22 | 24,934,454 | +0.13(+0.28%) |
Jan 14, 2022 | 46.09 | 0 | -0.21(-0.45%) | |||
Jan 13, 2022 | 46.29 | 46.74 | 46.00 | 46.30 | 21,009,756 | +0.06(+0.13%) |
Jan 12, 2022 | 46.19 | 46.42 | 45.93 | 46.24 | 14,813,661 | -0.12(-0.26%) |
Jan 11, 2022 | 46.65 | 46.78 | 45.99 | 46.36 | 21,573,740 | -0.24(-0.52%) |
Jan 10, 2022 | 47.14 | 47.43 | 46.55 | 46.60 | 28,814,280 | -0.32(-0.68%) |
Jan 07, 2022 | 46.07 | 47.03 | 46.07 | 46.92 | 30,647,470 | +0.97(+2.11%) |
Jan 06, 2022 | 46.57 | 46.63 | 45.87 | 45.95 | 25,221,580 | -0.22(-0.48%) |
Jan 05, 2022 | 46.02 | 46.71 | 45.74 | 46.18 | 33,553,466 | +0.47(+1.03%) |
Jan 04, 2022 | 45.00 | 45.91 | 44.92 | 45.71 | 30,848,110 | +0.88(+1.96%) |
Jan 03, 2022 | 44.51 | 44.93 | 44.43 | 44.82 | 21,339,012 | +0.41(+0.92%) |
Dec 31, 2021 | 44.62 | 44.71 | 44.35 | 44.41 | 18,614,860 | -0.25(-0.56%) |
Dec 30, 2021 | 44.77 | 44.94 | 44.52 | 44.66 | 18,254,284 | -0.09(-0.21%) |
Dec 29, 2021 | 45.11 | 45.20 | 44.74 | 44.76 | 17,670,762 | -0.31(-0.68%) |
Dec 28, 2021 | 44.99 | 45.38 | 44.97 | 45.06 | 14,186,620 | +0.03(+0.08%) |
Dec 27, 2021 | 45.04 | 45.15 | 44.83 | 45.03 | 23,053,564 | +0.00(+0.00%) |
Dec 23, 2021 | 45.18 | 45.38 | 45.02 | 45.03 | 17,456,360 | -0.08(-0.17%) |
Dec 22, 2021 | 44.94 | 45.22 | 44.50 | 45.11 | 19,286,854 | -0.01(-0.02%) |
Dec 21, 2021 | 45.53 | 45.59 | 45.00 | 45.12 | 27,956,456 | -0.27(-0.58%) |
Dec 20, 2021 | 45.07 | 45.59 | 45.03 | 45.38 | 27,394,888 | -0.07(-0.15%) |
Dec 17, 2021 | 45.35 | 45.49 | 44.76 | 45.45 | 63,881,592 | +0.36(+0.80%) |
Dec 16, 2021 | 43.30 | 45.23 | 43.21 | 45.09 | 46,895,320 | +1.88(+4.35%) |
Dec 15, 2021 | 43.45 | 43.63 | 43.15 | 43.21 | 28,204,674 | -0.09(-0.20%) |
Dec 14, 2021 | 43.06 | 43.72 | 42.89 | 43.29 | 36,910,308 | +0.32(+0.74%) |
Dec 13, 2021 | 42.82 | 43.20 | 42.47 | 42.98 | 32,305,036 | +0.08(+0.18%) |
Dec 10, 2021 | 43.02 | 43.02 | 42.73 | 42.90 | 21,641,440 | +0.03(+0.06%) |
Dec 09, 2021 | 43.08 | 43.08 | 42.62 | 42.88 | 27,634,512 | -0.28(-0.65%) |
Dec 08, 2021 | 43.35 | 43.47 | 42.87 | 43.16 | 23,913,728 | -0.26(-0.59%) |
Dec 07, 2021 | 43.59 | 43.60 | 42.85 | 43.41 | 32,453,090 | -0.24(-0.55%) |
Dec 06, 2021 | 44.14 | 44.39 | 43.56 | 43.65 | 26,237,068 | -0.30(-0.68%) |
Dec 03, 2021 | 43.24 | 44.01 | 43.18 | 43.95 | 28,920,214 | +0.59(+1.36%) |
Dec 02, 2021 | 42.59 | 43.74 | 42.55 | 43.36 | 32,018,220 | +0.82(+1.93%) |
Dec 01, 2021 | 43.17 | 43.52 | 42.52 | 42.54 | 30,762,844 | -0.43(-0.99%) |
Nov 30, 2021 | 43.82 | 43.90 | 42.77 | 42.97 | 55,868,492 | -1.19(-2.69%) |
Nov 29, 2021 | 44.12 | 44.32 | 43.87 | 44.16 | 21,816,116 | -0.12(-0.27%) |
Nov 26, 2021 | 43.72 | 44.62 | 43.68 | 44.28 | 19,944,404 | +0.12(+0.27%) |
Nov 24, 2021 | 44.13 | 44.54 | 44.10 | 44.16 | 18,103,498 | -0.08(-0.17%) |
Nov 23, 2021 | 44.07 | 44.57 | 44.07 | 44.24 | 25,154,514 | +0.18(+0.41%) |
Nov 22, 2021 | 43.47 | 44.47 | 43.29 | 44.06 | 26,617,092 | +0.58(+1.34%) |
Nov 19, 2021 | 43.83 | 43.86 | 43.31 | 43.47 | 24,690,734 | -0.32(-0.74%) |
Nov 18, 2021 | 44.02 | 43.93 | 43.77 | 43.80 | 22,631,876 | -0.42(-0.95%) |
Nov 17, 2021 | 44.46 | 44.50 | 44.12 | 44.22 | 20,661,258 | -0.28(-0.63%) |
Nov 16, 2021 | 44.88 | 44.98 | 44.48 | 44.50 | 18,191,430 | -0.29(-0.65%) |
Nov 15, 2021 | 44.82 | 44.91 | 44.51 | 44.79 | 16,705,990 | +0.05(+0.11%) |
Nov 12, 2021 | 44.88 | 44.89 | 44.70 | 44.74 | 16,821,168 | -0.09(-0.21%) |
Nov 11, 2021 | 45.08 | 45.08 | 44.76 | 44.83 | 12,846,119 | +0.18(+0.40%) |
Nov 10, 2021 | 44.81 | 44.65 | 19,032,444 | +0.00(+0.00%) | ||
Nov 09, 2021 | 44.71 | 44.77 | 44.44 | 44.65 | 18,732,962 | -0.08(-0.17%) |
Nov 08, 2021 | 44.71 | 44.80 | 44.37 | 44.73 | 18,697,060 | +0.08(+0.17%) |
Nov 05, 2021 | 44.47 | 45.13 | 44.47 | 44.65 | 20,406,158 | +0.33(+0.75%) |
Nov 04, 2021 | 45.23 | 45.23 | 43.77 | 44.32 | 36,034,340 | -0.93(-2.06%) |
Nov 03, 2021 | 44.95 | 45.36 | 44.89 | 45.25 | 14,313,489 | +0.32(+0.70%) |
Nov 02, 2021 | 45.35 | 45.38 | 44.88 | 44.94 | 19,777,472 | -0.32(-0.72%) |