Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.15 | 48.18 | 48.07 | 2,512,722 | +1.67(+3.61%) | |
Jan 28, 2022 | 45.51 | 46.43 | 45.23 | 46.39 | 2,168,549 | +0.79(+1.72%) |
Jan 27, 2022 | 46.46 | 46.62 | 45.48 | 45.61 | 3,259,837 | -0.39(-0.85%) |
Jan 26, 2022 | 47.44 | 48.04 | 45.87 | 46.00 | 3,483,370 | -0.98(-2.08%) |
Jan 25, 2022 | 45.88 | 47.52 | 45.65 | 46.98 | 2,493,239 | +0.20(+0.43%) |
Jan 24, 2022 | 45.39 | 46.85 | 44.38 | 46.77 | 2,757,860 | +0.20(+0.43%) |
Jan 21, 2022 | 47.58 | 47.58 | 46.50 | 46.57 | 2,174,694 | -1.29(-2.70%) |
Jan 20, 2022 | 48.34 | 49.23 | 47.71 | 47.87 | 1,551,376 | -0.10(-0.22%) |
Jan 19, 2022 | 48.86 | 48.86 | 47.66 | 47.97 | 1,911,970 | -0.50(-1.03%) |
Jan 18, 2022 | 49.40 | 49.51 | 48.21 | 48.47 | 2,536,819 | -1.33(-2.68%) |
Jan 14, 2022 | 49.80 | 0 | -1.06(-2.09%) | |||
Jan 13, 2022 | 51.52 | 51.97 | 50.69 | 50.87 | 1,688,013 | -0.57(-1.10%) |
Jan 12, 2022 | 51.51 | 52.26 | 51.19 | 51.43 | 2,336,581 | +0.26(+0.51%) |
Jan 11, 2022 | 49.51 | 51.20 | 49.32 | 51.17 | 1,133,241 | +1.73(+3.49%) |
Jan 10, 2022 | 49.65 | 49.91 | 48.83 | 49.44 | 1,228,218 | -0.60(-1.20%) |
Jan 07, 2022 | 50.25 | 50.57 | 49.62 | 50.05 | 1,133,065 | -0.16(-0.31%) |
Jan 06, 2022 | 50.38 | 50.48 | 49.61 | 50.20 | 3,610,477 | -0.20(-0.40%) |
Jan 05, 2022 | 52.98 | 53.10 | 50.39 | 50.40 | 2,247,389 | -2.39(-4.53%) |
Jan 04, 2022 | 52.34 | 53.26 | 52.34 | 52.79 | 1,936,433 | +0.50(+0.95%) |
Jan 03, 2022 | 52.67 | 53.20 | 52.01 | 52.30 | 995,641 | -0.38(-0.71%) |
Dec 31, 2021 | 52.80 | 52.85 | 52.09 | 52.67 | 1,304,464 | -0.13(-0.25%) |
Dec 30, 2021 | 53.17 | 53.59 | 52.76 | 52.80 | 864,144 | -0.34(-0.64%) |
Dec 29, 2021 | 53.23 | 53.62 | 52.85 | 53.14 | 1,192,122 | +0.07(+0.13%) |
Dec 28, 2021 | 53.04 | 53.39 | 52.90 | 53.07 | 750,661 | +0.03(+0.05%) |
Dec 27, 2021 | 52.28 | 53.07 | 52.07 | 53.05 | 659,909 | +0.76(+1.45%) |
Dec 23, 2021 | 51.46 | 52.40 | 51.30 | 52.29 | 1,150,944 | +1.00(+1.96%) |
Dec 22, 2021 | 50.46 | 51.28 | 50.22 | 51.28 | 1,091,727 | +0.81(+1.61%) |
Dec 21, 2021 | 49.91 | 50.85 | 49.85 | 50.47 | 1,299,314 | +1.12(+2.26%) |
Dec 20, 2021 | 49.17 | 49.73 | 48.70 | 49.36 | 1,098,400 | -0.65(-1.29%) |
Dec 17, 2021 | 50.31 | 50.70 | 49.46 | 50.00 | 1,285,430 | -0.86(-1.70%) |
Dec 16, 2021 | 51.55 | 51.88 | 50.81 | 50.87 | 1,656,126 | -0.63(-1.22%) |
Dec 15, 2021 | 50.28 | 51.75 | 49.91 | 51.49 | 1,729,639 | +1.23(+2.45%) |
Dec 14, 2021 | 50.01 | 50.81 | 49.99 | 50.26 | 1,975,733 | -0.37(-0.72%) |
Dec 13, 2021 | 50.69 | 50.87 | 50.31 | 50.63 | 1,423,659 | -0.30(-0.58%) |
Dec 10, 2021 | 50.82 | 51.04 | 50.45 | 50.93 | 970,561 | +0.43(+0.85%) |
Dec 09, 2021 | 50.64 | 50.97 | 50.25 | 50.50 | 872,734 | -0.43(-0.84%) |
Dec 08, 2021 | 51.42 | 51.72 | 50.81 | 50.93 | 988,269 | -0.47(-0.92%) |
Dec 07, 2021 | 51.12 | 51.74 | 50.98 | 51.40 | 1,382,062 | +1.42(+2.85%) |
Dec 06, 2021 | 49.22 | 50.36 | 48.87 | 49.98 | 1,715,822 | +1.56(+3.23%) |
Dec 03, 2021 | 49.95 | 50.35 | 47.85 | 48.41 | 2,339,239 | -1.40(-2.82%) |
Dec 02, 2021 | 48.50 | 50.08 | 48.43 | 49.82 | 1,487,884 | +1.49(+3.09%) |
Dec 01, 2021 | 49.64 | 49.95 | 48.33 | 48.33 | 2,839,341 | -0.67(-1.37%) |
Nov 30, 2021 | 50.23 | 50.36 | 48.75 | 49.00 | 2,497,391 | -1.53(-3.02%) |
Nov 29, 2021 | 50.65 | 51.28 | 50.24 | 50.53 | 1,654,558 | +0.58(+1.16%) |
Nov 26, 2021 | 49.89 | 50.18 | 49.29 | 49.94 | 1,076,869 | -1.36(-2.66%) |
Nov 24, 2021 | 50.43 | 51.36 | 50.34 | 51.31 | 1,031,644 | +0.56(+1.11%) |
Nov 23, 2021 | 50.98 | 51.18 | 50.05 | 50.74 | 1,554,955 | -0.33(-0.65%) |
Nov 22, 2021 | 51.91 | 52.37 | 51.00 | 51.07 | 1,142,872 | -0.65(-1.26%) |
Nov 19, 2021 | 51.21 | 51.73 | 50.72 | 51.72 | 1,431,513 | +0.20(+0.39%) |
Nov 18, 2021 | 51.54 | 51.63 | 51.46 | 51.52 | 917,375 | +0.01(+0.02%) |
Nov 17, 2021 | 51.58 | 51.92 | 51.14 | 51.51 | 1,797,410 | -0.10(-0.18%) |
Nov 16, 2021 | 51.41 | 51.88 | 51.41 | 51.61 | 1,353,133 | +0.22(+0.42%) |
Nov 15, 2021 | 52.55 | 53.12 | 51.31 | 51.39 | 1,727,748 | -0.99(-1.89%) |
Nov 12, 2021 | 51.21 | 53.36 | 51.21 | 52.38 | 2,621,135 | +1.23(+2.41%) |
Nov 11, 2021 | 53.09 | 53.09 | 50.99 | 51.15 | 1,788,987 | -1.27(-2.42%) |
Nov 10, 2021 | 52.91 | 52.42 | 1,445,229 | -0.95(-1.79%) | ||
Nov 09, 2021 | 53.35 | 53.76 | 52.86 | 53.37 | 1,263,185 | +0.01(+0.02%) |
Nov 08, 2021 | 53.78 | 53.98 | 53.22 | 53.36 | 980,315 | -0.08(-0.15%) |
Nov 05, 2021 | 52.99 | 53.74 | 52.99 | 53.44 | 1,402,437 | +0.89(+1.68%) |
Nov 04, 2021 | 52.43 | 52.89 | 52.12 | 52.56 | 979,807 | -0.12(-0.23%) |
Nov 03, 2021 | 52.45 | 52.75 | 51.86 | 52.68 | 1,421,648 | +0.27(+0.51%) |
Nov 02, 2021 | 52.33 | 53.20 | 52.09 | 52.41 | 1,811,249 | +0.09(+0.17%) |