Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.67 | 48.46 | 41,960,684 | -1.51(-3.02%) | ||
Jan 28, 2022 | 49.46 | 50.29 | 48.84 | 49.97 | 31,097,836 | +0.88(+1.80%) |
Jan 27, 2022 | 48.77 | 50.20 | 48.75 | 49.09 | 40,164,004 | +0.70(+1.44%) |
Jan 26, 2022 | 47.99 | 48.95 | 47.88 | 48.39 | 43,406,412 | +0.43(+0.89%) |
Jan 25, 2022 | 46.88 | 48.23 | 46.78 | 47.96 | 48,223,920 | +0.91(+1.94%) |
Jan 24, 2022 | 47.24 | 47.52 | 45.47 | 47.05 | 64,672,332 | -1.14(-2.37%) |
Jan 21, 2022 | 49.68 | 50.08 | 47.89 | 48.19 | 44,978,128 | -1.15(-2.33%) |
Jan 20, 2022 | 49.26 | 49.76 | 48.45 | 49.34 | 38,443,808 | +0.47(+0.95%) |
Jan 19, 2022 | 48.98 | 49.74 | 48.79 | 48.87 | 29,887,316 | -0.52(-1.05%) |
Jan 18, 2022 | 49.75 | 49.80 | 48.77 | 49.40 | 38,995,996 | -0.77(-1.53%) |
Jan 14, 2022 | 50.16 | 0 | -0.54(-1.06%) | |||
Jan 13, 2022 | 51.60 | 51.67 | 50.42 | 50.70 | 30,778,742 | -1.01(-1.96%) |
Jan 12, 2022 | 51.43 | 52.18 | 51.03 | 51.71 | 30,228,626 | -0.04(-0.07%) |
Jan 11, 2022 | 51.81 | 52.43 | 50.95 | 51.75 | 36,763,408 | +0.41(+0.80%) |
Jan 10, 2022 | 50.86 | 51.36 | 49.97 | 51.34 | 37,276,252 | +0.47(+0.93%) |
Jan 07, 2022 | 50.54 | 50.91 | 49.87 | 50.86 | 30,347,834 | +0.80(+1.60%) |
Jan 06, 2022 | 50.35 | 50.78 | 49.74 | 50.06 | 40,500,568 | -0.72(-1.42%) |
Jan 05, 2022 | 50.97 | 51.51 | 50.55 | 50.78 | 57,981,184 | +1.00(+2.02%) |
Jan 04, 2022 | 51.32 | 51.51 | 49.24 | 49.78 | 73,339,616 | -1.94(-3.74%) |
Jan 03, 2022 | 53.40 | 53.45 | 51.43 | 51.71 | 62,700,740 | -2.19(-4.06%) |
Dec 31, 2021 | 53.43 | 54.59 | 53.35 | 53.90 | 31,307,576 | +0.59(+1.11%) |
Dec 30, 2021 | 52.72 | 53.62 | 52.52 | 53.31 | 26,871,634 | +0.75(+1.42%) |
Dec 29, 2021 | 52.32 | 52.97 | 52.10 | 52.56 | 28,658,282 | -0.39(-0.74%) |
Dec 28, 2021 | 53.90 | 54.27 | 52.11 | 52.96 | 40,399,416 | -1.09(-2.01%) |
Dec 27, 2021 | 53.72 | 54.21 | 53.16 | 54.04 | 29,954,270 | +0.45(+0.83%) |
Dec 23, 2021 | 54.61 | 54.84 | 53.23 | 53.59 | 42,945,412 | -0.77(-1.41%) |
Dec 22, 2021 | 54.09 | 55.31 | 53.15 | 54.36 | 68,452,872 | +0.55(+1.02%) |
Dec 21, 2021 | 54.78 | 54.81 | 52.18 | 53.81 | 69,908,992 | -1.89(-3.39%) |
Dec 20, 2021 | 55.32 | 56.33 | 54.62 | 55.70 | 60,984,484 | +1.41(+2.59%) |
Dec 17, 2021 | 54.71 | 55.86 | 53.59 | 54.30 | 114,277,648 | -1.62(-2.89%) |
Dec 16, 2021 | 53.27 | 56.08 | 52.72 | 55.91 | 82,308,712 | +2.24(+4.17%) |
Dec 15, 2021 | 51.22 | 53.78 | 51.02 | 53.68 | 82,259,712 | +2.98(+5.87%) |
Dec 14, 2021 | 50.00 | 51.07 | 49.58 | 50.70 | 53,238,328 | +0.31(+0.62%) |
Dec 13, 2021 | 48.78 | 50.87 | 48.78 | 50.39 | 60,124,396 | +2.21(+4.58%) |
Dec 10, 2021 | 46.74 | 48.24 | 46.66 | 48.18 | 28,568,734 | +0.64(+1.34%) |
Dec 09, 2021 | 47.02 | 48.24 | 47.02 | 47.54 | 41,958,812 | +0.62(+1.32%) |
Dec 08, 2021 | 48.15 | 48.45 | 46.58 | 46.92 | 40,967,308 | -0.29(-0.62%) |
Dec 07, 2021 | 46.78 | 47.93 | 46.01 | 47.21 | 45,485,684 | +0.22(+0.47%) |
Dec 06, 2021 | 49.09 | 49.19 | 46.78 | 46.99 | 58,812,152 | -2.55(-5.14%) |
Dec 03, 2021 | 49.03 | 49.67 | 48.48 | 49.54 | 41,161,368 | +1.12(+2.32%) |
Dec 02, 2021 | 49.13 | 50.28 | 48.17 | 48.42 | 50,725,616 | -1.50(-3.00%) |
Dec 01, 2021 | 47.90 | 50.36 | 45.45 | 49.92 | 65,523,444 | +0.87(+1.77%) |
Nov 30, 2021 | 47.75 | 49.71 | 47.39 | 49.05 | 70,718,448 | +1.21(+2.54%) |
Nov 29, 2021 | 50.34 | 50.85 | 47.57 | 47.83 | 79,513,632 | -1.46(-2.96%) |
Nov 26, 2021 | 49.32 | 50.15 | 48.61 | 49.29 | 72,914,736 | +2.84(+6.11%) |
Nov 24, 2021 | 46.72 | 46.86 | 46.29 | 46.46 | 20,328,016 | -0.17(-0.37%) |
Nov 23, 2021 | 46.17 | 46.97 | 45.92 | 46.63 | 27,327,488 | -0.11(-0.23%) |
Nov 22, 2021 | 46.51 | 46.99 | 45.99 | 46.74 | 29,871,456 | +0.37(+0.79%) |
Nov 19, 2021 | 47.43 | 48.23 | 46.26 | 46.37 | 52,545,192 | -0.56(-1.19%) |
Nov 18, 2021 | 46.65 | 47.09 | 46.20 | 46.93 | 35,974,852 | +0.49(+1.06%) |
Nov 17, 2021 | 45.59 | 46.64 | 45.36 | 46.44 | 40,371,960 | +1.16(+2.56%) |
Nov 16, 2021 | 45.16 | 45.79 | 44.63 | 45.28 | 34,123,440 | -0.05(-0.10%) |
Nov 15, 2021 | 45.40 | 45.73 | 45.07 | 45.32 | 30,402,834 | -0.07(-0.16%) |
Nov 12, 2021 | 46.03 | 46.09 | 45.25 | 45.40 | 30,432,292 | -0.41(-0.90%) |
Nov 11, 2021 | 44.94 | 46.10 | 44.49 | 45.81 | 46,392,672 | +1.17(+2.62%) |
Nov 10, 2021 | 43.27 | 44.64 | 47,285,120 | +1.41(+3.27%) | ||
Nov 09, 2021 | 44.12 | 44.16 | 43.04 | 43.22 | 32,736,332 | -0.89(-2.03%) |
Nov 08, 2021 | 44.37 | 44.53 | 43.45 | 44.12 | 62,847,792 | -0.26(-0.58%) |
Nov 05, 2021 | 43.90 | 44.56 | 42.49 | 44.37 | 190,563,664 | +4.35(+10.86%) |
Nov 04, 2021 | 40.43 | 40.60 | 39.53 | 40.03 | 41,807,844 | -0.53(-1.31%) |
Nov 03, 2021 | 41.19 | 41.62 | 40.25 | 40.56 | 49,263,408 | -0.57(-1.39%) |
Nov 02, 2021 | 40.79 | 41.66 | 38.96 | 41.13 | 76,491,560 | +1.64(+4.15%) |