Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.63 | 50.85 | 50.61 | 36,835,692 | -0.37(-0.72%) | |
Jan 28, 2022 | 50.44 | 51.01 | 49.65 | 50.98 | 37,893,560 | +0.40(+0.80%) |
Jan 27, 2022 | 51.37 | 52.22 | 50.08 | 50.58 | 36,362,400 | -0.36(-0.70%) |
Jan 26, 2022 | 50.72 | 51.67 | 50.27 | 50.93 | 42,173,356 | +0.52(+1.03%) |
Jan 25, 2022 | 49.55 | 50.55 | 48.50 | 50.42 | 43,392,904 | +0.25(+0.51%) |
Jan 24, 2022 | 49.61 | 50.32 | 48.15 | 50.16 | 51,544,576 | -0.33(-0.65%) |
Jan 21, 2022 | 51.27 | 51.74 | 49.98 | 50.49 | 40,771,380 | -1.25(-2.42%) |
Jan 20, 2022 | 52.42 | 53.04 | 51.66 | 51.74 | 28,650,020 | -0.54(-1.03%) |
Jan 19, 2022 | 53.73 | 54.26 | 52.19 | 52.28 | 37,166,456 | -1.05(-1.98%) |
Jan 18, 2022 | 54.30 | 54.67 | 53.16 | 53.33 | 44,313,036 | -1.29(-2.36%) |
Jan 14, 2022 | 54.62 | 0 | +1.94(+3.68%) | |||
Jan 13, 2022 | 53.25 | 53.79 | 52.46 | 52.68 | 36,126,072 | -0.38(-0.71%) |
Jan 12, 2022 | 53.07 | 53.35 | 52.46 | 53.06 | 36,297,508 | +0.32(+0.61%) |
Jan 11, 2022 | 52.27 | 52.81 | 51.96 | 52.74 | 26,630,338 | +0.67(+1.28%) |
Jan 10, 2022 | 52.21 | 52.74 | 51.25 | 52.07 | 36,880,248 | +0.55(+1.06%) |
Jan 07, 2022 | 50.67 | 51.92 | 50.61 | 51.53 | 37,361,144 | +1.07(+2.13%) |
Jan 06, 2022 | 50.00 | 50.49 | 49.54 | 50.45 | 31,565,420 | +1.26(+2.56%) |
Jan 05, 2022 | 49.79 | 50.08 | 48.92 | 49.19 | 37,323,840 | -0.43(-0.87%) |
Jan 04, 2022 | 48.53 | 50.00 | 48.47 | 49.63 | 46,603,592 | +1.90(+3.98%) |
Jan 03, 2022 | 46.03 | 47.80 | 46.02 | 47.73 | 41,430,928 | +2.59(+5.73%) |
Dec 31, 2021 | 45.19 | 45.50 | 45.01 | 45.14 | 13,445,291 | -0.11(-0.25%) |
Dec 30, 2021 | 45.62 | 46.01 | 45.20 | 45.25 | 14,551,947 | -0.33(-0.72%) |
Dec 29, 2021 | 45.72 | 45.96 | 45.51 | 45.58 | 15,293,469 | +0.03(+0.06%) |
Dec 28, 2021 | 45.69 | 46.28 | 45.50 | 45.55 | 15,221,611 | -0.33(-0.72%) |
Dec 27, 2021 | 45.68 | 45.93 | 45.23 | 45.88 | 12,742,732 | +0.39(+0.85%) |
Dec 23, 2021 | 45.53 | 46.03 | 45.37 | 45.50 | 17,034,158 | +0.31(+0.69%) |
Dec 22, 2021 | 44.91 | 45.45 | 44.80 | 45.19 | 16,658,678 | +0.21(+0.46%) |
Dec 21, 2021 | 44.77 | 45.29 | 44.54 | 44.98 | 22,556,842 | +0.90(+2.05%) |
Dec 20, 2021 | 44.27 | 44.38 | 43.51 | 44.08 | 30,956,372 | -1.03(-2.29%) |
Dec 17, 2021 | 46.76 | 46.79 | 45.04 | 45.11 | 79,731,896 | -2.21(-4.67%) |
Dec 16, 2021 | 46.78 | 47.81 | 46.39 | 47.32 | 34,832,364 | +1.28(+2.78%) |
Dec 15, 2021 | 46.12 | 46.35 | 45.28 | 46.04 | 21,558,312 | +0.05(+0.10%) |
Dec 14, 2021 | 45.73 | 46.56 | 45.72 | 46.00 | 18,699,564 | +0.31(+0.68%) |
Dec 13, 2021 | 46.95 | 47.00 | 45.56 | 45.69 | 20,825,250 | -1.54(-3.27%) |
Dec 10, 2021 | 47.31 | 47.60 | 46.64 | 47.23 | 21,302,046 | +0.48(+1.03%) |
Dec 09, 2021 | 46.12 | 47.07 | 45.85 | 46.75 | 17,987,458 | +0.26(+0.57%) |
Dec 08, 2021 | 47.21 | 47.33 | 46.40 | 46.48 | 21,225,488 | -0.79(-1.67%) |
Dec 07, 2021 | 46.53 | 47.52 | 46.42 | 47.28 | 30,149,252 | +1.35(+2.95%) |
Dec 06, 2021 | 46.08 | 46.95 | 45.83 | 45.92 | 33,633,124 | +1.00(+2.22%) |
Dec 03, 2021 | 46.34 | 46.34 | 44.57 | 44.92 | 31,060,814 | -1.09(-2.37%) |
Dec 02, 2021 | 44.90 | 46.48 | 44.70 | 46.01 | 31,025,016 | +1.60(+3.60%) |
Dec 01, 2021 | 45.81 | 46.52 | 44.39 | 44.42 | 31,213,030 | -0.54(-1.19%) |
Nov 30, 2021 | 45.26 | 45.64 | 44.51 | 44.95 | 43,226,224 | -1.30(-2.81%) |
Nov 29, 2021 | 46.73 | 46.82 | 45.45 | 46.25 | 28,354,180 | +0.69(+1.51%) |
Nov 26, 2021 | 46.19 | 46.19 | 44.87 | 45.56 | 31,802,054 | -2.71(-5.61%) |
Nov 24, 2021 | 48.46 | 48.68 | 48.15 | 48.27 | 20,091,472 | -0.08(-0.18%) |
Nov 23, 2021 | 47.71 | 48.68 | 47.70 | 48.36 | 29,787,964 | +1.00(+2.11%) |
Nov 22, 2021 | 47.63 | 48.08 | 46.79 | 47.36 | 30,346,338 | +1.43(+3.11%) |
Nov 19, 2021 | 46.10 | 46.32 | 44.94 | 45.93 | 32,472,128 | -1.02(-2.16%) |
Nov 18, 2021 | 46.69 | 47.17 | 46.91 | 46.95 | 20,406,290 | +0.06(+0.12%) |
Nov 17, 2021 | 47.44 | 47.69 | 46.60 | 46.89 | 18,899,976 | -0.50(-1.05%) |
Nov 16, 2021 | 48.08 | 48.15 | 47.20 | 47.39 | 20,151,518 | -0.67(-1.39%) |
Nov 15, 2021 | 48.16 | 48.63 | 47.96 | 48.06 | 21,368,552 | +0.11(+0.24%) |
Nov 12, 2021 | 47.68 | 47.98 | 47.39 | 47.94 | 18,202,360 | +0.35(+0.73%) |
Nov 11, 2021 | 47.44 | 47.90 | 47.25 | 47.59 | 17,079,180 | +0.22(+0.46%) |
Nov 10, 2021 | 46.80 | 47.38 | 21,071,424 | +0.44(+0.94%) | ||
Nov 09, 2021 | 47.50 | 47.57 | 46.30 | 46.94 | 30,102,754 | -0.92(-1.93%) |
Nov 08, 2021 | 47.56 | 48.33 | 47.56 | 47.86 | 20,735,232 | +0.40(+0.85%) |
Nov 05, 2021 | 47.98 | 48.55 | 47.42 | 47.45 | 24,918,506 | -0.17(-0.36%) |
Nov 04, 2021 | 48.50 | 48.64 | 46.95 | 47.62 | 34,016,164 | -1.11(-2.28%) |
Nov 03, 2021 | 47.83 | 49.26 | 47.81 | 48.73 | 25,844,044 | +0.66(+1.36%) |
Nov 02, 2021 | 48.30 | 48.47 | 48.00 | 48.08 | 23,124,990 | -0.38(-0.79%) |