Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.66 | 48.71 | 48.60 | 2,485,109 | +1.69(+3.61%) | |
Jan 28, 2022 | 46.02 | 46.94 | 45.73 | 46.91 | 2,144,718 | +0.79(+1.72%) |
Jan 27, 2022 | 46.98 | 47.14 | 45.99 | 46.11 | 3,224,014 | -0.40(-0.85%) |
Jan 26, 2022 | 47.96 | 48.57 | 46.38 | 46.51 | 3,445,091 | -0.99(-2.08%) |
Jan 25, 2022 | 46.39 | 48.05 | 46.16 | 47.50 | 2,465,840 | +0.20(+0.43%) |
Jan 24, 2022 | 45.89 | 47.37 | 44.87 | 47.29 | 2,727,553 | +0.20(+0.43%) |
Jan 21, 2022 | 48.11 | 48.11 | 47.01 | 47.09 | 2,150,796 | -1.31(-2.70%) |
Jan 20, 2022 | 48.87 | 49.78 | 48.24 | 48.40 | 1,534,328 | -0.11(-0.22%) |
Jan 19, 2022 | 49.40 | 49.40 | 48.19 | 48.50 | 1,890,959 | -0.50(-1.03%) |
Jan 18, 2022 | 49.95 | 50.06 | 48.75 | 49.01 | 2,508,941 | -1.35(-2.68%) |
Jan 14, 2022 | 50.35 | 0 | -1.08(-2.09%) | |||
Jan 13, 2022 | 52.09 | 52.55 | 51.25 | 51.43 | 1,669,463 | -0.57(-1.10%) |
Jan 12, 2022 | 52.08 | 52.84 | 51.76 | 52.00 | 2,310,904 | +0.26(+0.51%) |
Jan 11, 2022 | 50.06 | 51.77 | 49.87 | 51.74 | 1,120,787 | +1.75(+3.49%) |
Jan 10, 2022 | 50.20 | 50.47 | 49.37 | 49.99 | 1,214,721 | -0.61(-1.20%) |
Jan 07, 2022 | 50.80 | 51.13 | 50.17 | 50.60 | 1,120,614 | -0.16(-0.31%) |
Jan 06, 2022 | 50.94 | 51.04 | 50.16 | 50.76 | 3,570,801 | -0.20(-0.40%) |
Jan 05, 2022 | 53.57 | 53.69 | 50.95 | 50.96 | 2,222,691 | -2.42(-4.53%) |
Jan 04, 2022 | 52.92 | 53.86 | 52.92 | 53.38 | 1,915,153 | +0.50(+0.95%) |
Jan 03, 2022 | 53.26 | 53.79 | 52.59 | 52.88 | 984,700 | -0.38(-0.71%) |
Dec 31, 2021 | 53.39 | 53.44 | 52.67 | 53.26 | 1,290,129 | -0.13(-0.25%) |
Dec 30, 2021 | 53.76 | 54.18 | 53.34 | 53.39 | 854,647 | -0.34(-0.64%) |
Dec 29, 2021 | 53.82 | 54.22 | 53.44 | 53.73 | 1,179,021 | +0.07(+0.13%) |
Dec 28, 2021 | 53.63 | 53.98 | 53.49 | 53.66 | 742,412 | +0.03(+0.05%) |
Dec 27, 2021 | 52.86 | 53.66 | 52.65 | 53.64 | 652,657 | +0.77(+1.45%) |
Dec 23, 2021 | 52.03 | 52.98 | 51.87 | 52.87 | 1,138,296 | +1.01(+1.96%) |
Dec 22, 2021 | 51.02 | 51.85 | 50.78 | 51.85 | 1,079,730 | +0.82(+1.61%) |
Dec 21, 2021 | 50.46 | 51.42 | 50.41 | 51.03 | 1,285,035 | +1.13(+2.26%) |
Dec 20, 2021 | 49.72 | 50.28 | 49.24 | 49.91 | 1,086,329 | -0.65(-1.29%) |
Dec 17, 2021 | 50.87 | 51.26 | 50.01 | 50.56 | 1,271,304 | -0.87(-1.70%) |
Dec 16, 2021 | 52.13 | 52.45 | 51.38 | 51.43 | 1,637,926 | -0.64(-1.22%) |
Dec 15, 2021 | 50.84 | 52.32 | 50.47 | 52.07 | 1,710,632 | +1.24(+2.45%) |
Dec 14, 2021 | 50.57 | 51.38 | 50.55 | 50.82 | 1,954,021 | -0.37(-0.72%) |
Dec 13, 2021 | 51.25 | 51.43 | 50.87 | 51.19 | 1,408,014 | -0.30(-0.58%) |
Dec 10, 2021 | 51.39 | 51.61 | 51.01 | 51.49 | 959,896 | +0.43(+0.85%) |
Dec 09, 2021 | 51.20 | 51.54 | 50.80 | 51.06 | 863,144 | -0.43(-0.84%) |
Dec 08, 2021 | 51.99 | 52.30 | 51.38 | 51.49 | 977,409 | -0.48(-0.92%) |
Dec 07, 2021 | 51.69 | 52.32 | 51.55 | 51.97 | 1,366,874 | +1.44(+2.85%) |
Dec 06, 2021 | 49.76 | 50.92 | 49.41 | 50.53 | 1,696,966 | +1.58(+3.23%) |
Dec 03, 2021 | 50.50 | 50.91 | 48.38 | 48.95 | 2,313,532 | -1.42(-2.82%) |
Dec 02, 2021 | 49.04 | 50.64 | 48.97 | 50.37 | 1,471,534 | +1.51(+3.09%) |
Dec 01, 2021 | 50.19 | 50.50 | 48.86 | 48.86 | 2,808,139 | -0.68(-1.37%) |
Nov 30, 2021 | 50.79 | 50.92 | 49.29 | 49.54 | 2,469,947 | -1.54(-3.02%) |
Nov 29, 2021 | 51.21 | 51.85 | 50.80 | 51.09 | 1,636,375 | +0.59(+1.16%) |
Nov 26, 2021 | 50.45 | 50.74 | 49.84 | 50.50 | 1,065,035 | -1.38(-2.66%) |
Nov 24, 2021 | 50.99 | 51.93 | 50.90 | 51.88 | 1,020,307 | +0.57(+1.11%) |
Nov 23, 2021 | 51.54 | 51.75 | 50.60 | 51.31 | 1,537,867 | -0.33(-0.65%) |
Nov 22, 2021 | 52.48 | 52.95 | 51.57 | 51.64 | 1,130,313 | -0.66(-1.26%) |
Nov 19, 2021 | 51.78 | 52.31 | 51.29 | 52.30 | 1,415,782 | +0.20(+0.39%) |
Nov 18, 2021 | 52.11 | 52.20 | 52.03 | 52.10 | 907,294 | +0.01(+0.02%) |
Nov 17, 2021 | 52.16 | 52.50 | 51.70 | 52.09 | 1,777,657 | -0.10(-0.18%) |
Nov 16, 2021 | 51.98 | 52.46 | 51.98 | 52.18 | 1,338,263 | +0.22(+0.42%) |
Nov 15, 2021 | 53.13 | 53.71 | 51.88 | 51.96 | 1,708,761 | -1.00(-1.89%) |
Nov 12, 2021 | 51.78 | 53.96 | 51.78 | 52.96 | 2,592,330 | +1.25(+2.41%) |
Nov 11, 2021 | 53.68 | 53.68 | 51.56 | 51.72 | 1,769,328 | -1.28(-2.42%) |
Nov 10, 2021 | 53.50 | 53.00 | 1,429,347 | -0.97(-1.79%) | ||
Nov 09, 2021 | 53.95 | 54.36 | 53.45 | 53.96 | 1,249,303 | +0.01(+0.02%) |
Nov 08, 2021 | 54.38 | 54.58 | 53.81 | 53.96 | 969,542 | -0.08(-0.15%) |
Nov 05, 2021 | 53.58 | 54.34 | 53.58 | 54.03 | 1,387,025 | +0.90(+1.68%) |
Nov 04, 2021 | 53.02 | 53.48 | 52.70 | 53.14 | 969,039 | -0.12(-0.23%) |
Nov 03, 2021 | 53.03 | 53.33 | 52.44 | 53.26 | 1,406,025 | +0.27(+0.51%) |
Nov 02, 2021 | 52.91 | 53.79 | 52.67 | 52.99 | 1,791,344 | +0.09(+0.17%) |