Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.10 | 47.76 | 47.75 | 2,923,279 | +0.08(+0.18%) | |
Jan 28, 2022 | 47.05 | 47.66 | 46.78 | 47.67 | 3,323,798 | +0.09(+0.20%) |
Jan 27, 2022 | 47.85 | 48.32 | 47.33 | 47.58 | 3,844,999 | -0.10(-0.21%) |
Jan 26, 2022 | 48.47 | 48.64 | 47.47 | 47.68 | 4,842,445 | -1.31(-2.67%) |
Jan 25, 2022 | 49.24 | 49.50 | 48.88 | 48.99 | 9,503,091 | -0.76(-1.53%) |
Jan 24, 2022 | 49.02 | 49.95 | 48.64 | 49.75 | 22,377,686 | +3.93(+8.58%) |
Jan 21, 2022 | 46.31 | 46.51 | 45.71 | 45.82 | 6,068,219 | -0.08(-0.18%) |
Jan 20, 2022 | 46.70 | 46.83 | 45.89 | 45.90 | 8,595,809 | -0.59(-1.28%) |
Jan 19, 2022 | 46.00 | 47.56 | 45.62 | 46.50 | 23,863,798 | +3.34(+7.73%) |
Jan 18, 2022 | 45.57 | 45.68 | 42.81 | 43.16 | 40,909,672 | -7.28(-14.44%) |
Jan 14, 2022 | 50.45 | 0 | +0.57(+1.14%) | |||
Jan 13, 2022 | 49.81 | 50.08 | 49.63 | 49.88 | 2,560,998 | +0.07(+0.15%) |
Jan 12, 2022 | 49.67 | 49.84 | 49.58 | 49.81 | 2,895,637 | -0.33(-0.65%) |
Jan 11, 2022 | 49.70 | 50.15 | 49.57 | 50.13 | 3,166,882 | -0.26(-0.52%) |
Jan 10, 2022 | 49.82 | 50.43 | 49.78 | 50.39 | 3,983,837 | +0.40(+0.80%) |
Jan 07, 2022 | 49.39 | 50.07 | 49.37 | 49.99 | 3,074,336 | +0.59(+1.18%) |
Jan 06, 2022 | 49.42 | 49.60 | 49.20 | 49.41 | 3,108,393 | -0.49(-0.99%) |
Jan 05, 2022 | 49.97 | 50.20 | 49.84 | 49.90 | 2,895,235 | -0.09(-0.19%) |
Jan 04, 2022 | 49.97 | 50.39 | 49.92 | 49.99 | 2,745,663 | -0.24(-0.48%) |
Jan 03, 2022 | 49.74 | 50.30 | 49.51 | 50.23 | 3,032,557 | +0.25(+0.50%) |
Dec 31, 2021 | 49.71 | 50.02 | 49.69 | 49.98 | 1,476,695 | +0.20(+0.39%) |
Dec 30, 2021 | 49.76 | 49.87 | 49.72 | 49.79 | 1,790,863 | -0.04(-0.07%) |
Dec 29, 2021 | 49.90 | 49.96 | 49.67 | 49.82 | 2,068,841 | +0.08(+0.17%) |
Dec 28, 2021 | 49.61 | 49.85 | 49.58 | 49.74 | 1,659,925 | +0.26(+0.53%) |
Dec 27, 2021 | 49.37 | 49.56 | 49.21 | 49.48 | 2,026,261 | +0.40(+0.81%) |
Dec 23, 2021 | 49.00 | 49.28 | 48.96 | 49.08 | 1,757,695 | +0.33(+0.69%) |
Dec 22, 2021 | 48.35 | 48.77 | 48.25 | 48.75 | 2,149,794 | +0.16(+0.32%) |
Dec 21, 2021 | 48.49 | 48.76 | 48.38 | 48.59 | 2,860,949 | -0.22(-0.46%) |
Dec 20, 2021 | 48.99 | 49.13 | 48.74 | 48.81 | 3,214,089 | -0.16(-0.32%) |
Dec 17, 2021 | 49.30 | 49.38 | 48.96 | 48.97 | 3,253,826 | -0.56(-1.13%) |
Dec 16, 2021 | 49.09 | 49.59 | 49.07 | 49.53 | 3,038,702 | +0.56(+1.14%) |
Dec 15, 2021 | 48.88 | 49.04 | 48.74 | 48.97 | 2,713,460 | -0.31(-0.62%) |
Dec 14, 2021 | 49.42 | 49.53 | 49.18 | 49.28 | 2,971,657 | -0.06(-0.11%) |
Dec 13, 2021 | 49.28 | 49.60 | 49.12 | 49.33 | 2,918,155 | -0.15(-0.30%) |
Dec 10, 2021 | 49.30 | 49.62 | 49.28 | 49.48 | 3,522,197 | +0.33(+0.66%) |
Dec 09, 2021 | 48.83 | 49.17 | 48.63 | 49.15 | 4,663,470 | -0.07(-0.15%) |
Dec 08, 2021 | 48.76 | 49.30 | 48.63 | 49.23 | 5,412,456 | +0.59(+1.20%) |
Dec 07, 2021 | 48.11 | 48.71 | 48.11 | 48.64 | 3,946,519 | -0.25(-0.51%) |
Dec 06, 2021 | 47.94 | 48.97 | 47.94 | 48.89 | 5,207,918 | +1.24(+2.59%) |
Dec 03, 2021 | 47.90 | 48.00 | 47.55 | 47.66 | 3,277,579 | -0.14(-0.29%) |
Dec 02, 2021 | 48.06 | 48.30 | 47.74 | 47.80 | 3,610,249 | +0.77(+1.64%) |
Dec 01, 2021 | 47.58 | 47.74 | 47.02 | 47.03 | 5,740,945 | -0.22(-0.47%) |
Nov 30, 2021 | 48.33 | 48.38 | 47.18 | 47.25 | 4,880,952 | -1.77(-3.62%) |
Nov 29, 2021 | 49.03 | 49.08 | 48.54 | 49.02 | 5,360,500 | +0.25(+0.51%) |
Nov 26, 2021 | 48.91 | 49.23 | 48.67 | 48.77 | 4,556,694 | +0.36(+0.75%) |
Nov 24, 2021 | 48.16 | 48.44 | 48.06 | 48.41 | 2,451,203 | -0.14(-0.29%) |
Nov 23, 2021 | 48.31 | 48.66 | 48.22 | 48.55 | 3,490,297 | +0.91(+1.91%) |
Nov 22, 2021 | 47.84 | 48.27 | 47.64 | 47.64 | 3,334,106 | -0.18(-0.37%) |
Nov 19, 2021 | 48.35 | 48.36 | 47.79 | 47.82 | 3,141,498 | +0.13(+0.27%) |
Nov 18, 2021 | 48.29 | 47.80 | 47.68 | 47.69 | 3,279,163 | -0.42(-0.87%) |
Nov 17, 2021 | 48.32 | 48.36 | 48.06 | 48.10 | 2,160,751 | -0.22(-0.46%) |
Nov 16, 2021 | 48.65 | 48.73 | 48.33 | 48.33 | 2,534,195 | -0.29(-0.59%) |
Nov 15, 2021 | 48.70 | 48.82 | 48.61 | 48.62 | 2,430,522 | -0.13(-0.27%) |
Nov 12, 2021 | 48.86 | 48.89 | 48.62 | 48.75 | 2,043,676 | +0.00(+0.00%) |
Nov 11, 2021 | 48.88 | 48.92 | 48.63 | 48.75 | 3,432,388 | -0.31(-0.63%) |
Nov 10, 2021 | 49.19 | 49.05 | 2,005,101 | -0.15(-0.30%) | ||
Nov 09, 2021 | 49.05 | 49.35 | 49.05 | 49.20 | 2,557,153 | +0.13(+0.27%) |
Nov 08, 2021 | 49.11 | 49.11 | 48.74 | 49.07 | 2,687,844 | -0.05(-0.09%) |
Nov 05, 2021 | 49.02 | 49.24 | 48.90 | 49.12 | 2,558,666 | -0.01(-0.02%) |
Nov 04, 2021 | 49.05 | 49.57 | 48.99 | 49.13 | 3,217,320 | -0.64(-1.29%) |
Nov 03, 2021 | 49.55 | 49.83 | 49.38 | 49.77 | 1,852,967 | +0.22(+0.45%) |
Nov 02, 2021 | 49.30 | 49.77 | 49.24 | 49.55 | 1,944,234 | +0.05(+0.09%) |