Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 51.06 | 0 | -0.03(-0.06%) | |||
Jan 27, 2022 | 51.83 | 52.09 | 50.64 | 51.09 | 4,654,309 | +0.18(+0.35%) |
Jan 26, 2022 | 51.29 | 51.70 | 50.75 | 50.91 | 3,570,254 | +1.16(+2.33%) |
Jan 25, 2022 | 48.22 | 50.03 | 47.71 | 49.75 | 4,180,231 | +1.69(+3.52%) |
Jan 24, 2022 | 47.27 | 48.10 | 46.37 | 48.06 | 4,657,826 | -0.55(-1.13%) |
Jan 21, 2022 | 48.89 | 49.05 | 48.40 | 48.61 | 2,920,682 | -0.94(-1.90%) |
Jan 20, 2022 | 49.56 | 50.44 | 49.51 | 49.55 | 2,535,389 | -1.33(-2.61%) |
Jan 19, 2022 | 51.25 | 51.32 | 50.44 | 50.88 | 2,959,748 | -0.11(-0.22%) |
Jan 18, 2022 | 51.07 | 51.35 | 50.37 | 50.99 | 3,527,812 | +0.91(+1.82%) |
Jan 14, 2022 | 50.08 | 0 | +0.82(+1.66%) | |||
Jan 13, 2022 | 49.55 | 49.75 | 49.17 | 49.26 | 2,391,161 | -0.08(-0.16%) |
Jan 12, 2022 | 49.35 | 49.55 | 49.13 | 49.34 | 3,624,245 | +0.83(+1.71%) |
Jan 11, 2022 | 47.42 | 48.56 | 47.23 | 48.51 | 2,113,918 | +1.47(+3.12%) |
Jan 10, 2022 | 47.48 | 47.70 | 46.73 | 47.04 | 2,262,135 | -0.28(-0.59%) |
Jan 07, 2022 | 46.85 | 47.38 | 46.54 | 47.32 | 2,276,290 | +0.53(+1.13%) |
Jan 06, 2022 | 46.96 | 47.07 | 46.40 | 46.79 | 2,623,471 | +0.77(+1.67%) |
Jan 05, 2022 | 46.71 | 46.93 | 46.00 | 46.02 | 3,945,581 | +0.12(+0.26%) |
Jan 04, 2022 | 45.96 | 46.28 | 45.86 | 45.90 | 4,160,910 | +1.26(+2.82%) |
Jan 03, 2022 | 44.00 | 44.72 | 43.94 | 44.64 | 2,222,640 | +1.29(+2.98%) |
Dec 31, 2021 | 43.52 | 43.78 | 43.22 | 43.35 | 1,341,316 | -0.07(-0.16%) |
Dec 30, 2021 | 43.90 | 44.07 | 43.40 | 43.42 | 2,227,204 | -0.30(-0.69%) |
Dec 29, 2021 | 43.95 | 44.22 | 43.68 | 43.72 | 1,958,277 | -0.25(-0.57%) |
Dec 28, 2021 | 44.23 | 44.46 | 43.85 | 43.97 | 1,243,448 | -0.31(-0.70%) |
Dec 27, 2021 | 43.65 | 44.29 | 43.32 | 44.28 | 1,507,065 | +0.47(+1.07%) |
Dec 23, 2021 | 44.03 | 44.45 | 43.77 | 43.81 | 1,945,023 | +0.26(+0.60%) |
Dec 22, 2021 | 43.02 | 43.64 | 42.78 | 43.55 | 1,830,143 | +0.56(+1.30%) |
Dec 21, 2021 | 42.34 | 43.19 | 42.34 | 42.99 | 2,068,331 | +1.10(+2.63%) |
Dec 20, 2021 | 41.65 | 41.89 | 41.19 | 41.89 | 2,401,555 | -0.15(-0.36%) |
Dec 17, 2021 | 42.64 | 42.67 | 42.00 | 42.04 | 2,326,115 | -0.78(-1.82%) |
Dec 16, 2021 | 43.00 | 43.47 | 42.76 | 42.82 | 1,498,489 | +0.07(+0.16%) |
Dec 15, 2021 | 42.48 | 42.90 | 41.95 | 42.75 | 2,004,581 | +0.20(+0.47%) |
Dec 14, 2021 | 42.62 | 43.26 | 42.47 | 42.55 | 2,174,002 | -0.15(-0.35%) |
Dec 13, 2021 | 43.15 | 43.25 | 42.62 | 42.70 | 2,466,747 | -1.27(-2.89%) |
Dec 10, 2021 | 44.22 | 44.29 | 43.53 | 43.97 | 4,178,475 | +0.17(+0.39%) |
Dec 09, 2021 | 43.92 | 44.03 | 43.56 | 43.80 | 3,602,360 | -0.48(-1.08%) |
Dec 08, 2021 | 44.63 | 44.90 | 44.24 | 44.28 | 3,605,733 | +0.18(+0.41%) |
Dec 07, 2021 | 44.47 | 44.91 | 43.95 | 44.10 | 3,656,873 | -0.07(-0.16%) |
Dec 06, 2021 | 44.61 | 44.68 | 44.11 | 44.17 | 2,471,493 | +0.75(+1.73%) |
Dec 03, 2021 | 44.06 | 44.22 | 43.12 | 43.42 | 2,218,255 | -0.35(-0.80%) |
Dec 02, 2021 | 43.05 | 43.96 | 42.57 | 43.77 | 5,537,849 | +2.36(+5.70%) |