Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.93 | 47.74 | 42,597,888 | -1.49(-3.02%) | ||
Jan 28, 2022 | 48.72 | 49.53 | 48.11 | 49.23 | 31,570,080 | +0.87(+1.80%) |
Jan 27, 2022 | 48.04 | 49.45 | 48.02 | 48.36 | 40,773,928 | +0.69(+1.44%) |
Jan 26, 2022 | 47.27 | 48.22 | 47.17 | 47.67 | 44,065,576 | +0.42(+0.89%) |
Jan 25, 2022 | 46.18 | 47.51 | 46.08 | 47.24 | 48,956,244 | +0.90(+1.94%) |
Jan 24, 2022 | 46.53 | 46.81 | 44.79 | 46.35 | 65,654,436 | -1.12(-2.37%) |
Jan 21, 2022 | 48.94 | 49.34 | 47.18 | 47.47 | 45,661,164 | -1.13(-2.33%) |
Jan 20, 2022 | 48.52 | 49.02 | 47.72 | 48.60 | 39,027,612 | +0.46(+0.95%) |
Jan 19, 2022 | 48.24 | 49.00 | 48.06 | 48.14 | 30,341,180 | -0.51(-1.05%) |
Jan 18, 2022 | 49.01 | 49.05 | 48.04 | 48.66 | 39,588,184 | -0.76(-1.53%) |
Jan 14, 2022 | 49.41 | 0 | -0.53(-1.06%) | |||
Jan 13, 2022 | 50.83 | 50.90 | 49.66 | 49.94 | 31,246,144 | -1.00(-1.96%) |
Jan 12, 2022 | 50.66 | 51.40 | 50.27 | 50.94 | 30,687,674 | -0.04(-0.07%) |
Jan 11, 2022 | 51.03 | 51.64 | 50.19 | 50.98 | 37,321,692 | +0.40(+0.80%) |
Jan 10, 2022 | 50.09 | 50.59 | 49.22 | 50.57 | 37,842,324 | +0.47(+0.93%) |
Jan 07, 2022 | 49.78 | 50.15 | 49.12 | 50.10 | 30,808,694 | +0.79(+1.60%) |
Jan 06, 2022 | 49.60 | 50.02 | 49.00 | 49.31 | 41,115,604 | -0.71(-1.42%) |
Jan 05, 2022 | 50.21 | 50.74 | 49.79 | 50.02 | 58,861,680 | +0.99(+2.02%) |
Jan 04, 2022 | 50.55 | 50.74 | 48.50 | 49.03 | 74,453,344 | -1.91(-3.74%) |
Jan 03, 2022 | 52.60 | 52.65 | 50.66 | 50.94 | 63,652,904 | -2.16(-4.06%) |
Dec 31, 2021 | 52.63 | 53.77 | 52.55 | 53.10 | 31,783,010 | +0.58(+1.11%) |
Dec 30, 2021 | 51.93 | 52.82 | 51.73 | 52.51 | 27,279,702 | +0.74(+1.42%) |
Dec 29, 2021 | 51.53 | 52.18 | 51.32 | 51.78 | 29,093,482 | -0.39(-0.74%) |
Dec 28, 2021 | 53.10 | 53.46 | 51.33 | 52.16 | 41,012,916 | -1.07(-2.01%) |
Dec 27, 2021 | 52.92 | 53.40 | 52.36 | 53.23 | 30,409,152 | +0.44(+0.83%) |
Dec 23, 2021 | 53.79 | 54.02 | 52.43 | 52.79 | 43,597,576 | -0.76(-1.41%) |
Dec 22, 2021 | 53.28 | 54.48 | 52.35 | 53.55 | 69,492,392 | +0.54(+1.02%) |
Dec 21, 2021 | 53.96 | 53.99 | 51.40 | 53.01 | 70,970,616 | -1.86(-3.39%) |
Dec 20, 2021 | 54.49 | 55.49 | 53.80 | 54.87 | 61,910,584 | +1.38(+2.59%) |
Dec 17, 2021 | 53.89 | 55.02 | 52.78 | 53.49 | 116,013,056 | -1.59(-2.89%) |
Dec 16, 2021 | 52.48 | 55.24 | 51.93 | 55.08 | 83,558,648 | +2.20(+4.17%) |
Dec 15, 2021 | 50.45 | 52.98 | 50.26 | 52.87 | 83,508,896 | +2.93(+5.87%) |
Dec 14, 2021 | 49.25 | 50.31 | 48.84 | 49.94 | 54,046,800 | +0.31(+0.62%) |
Dec 13, 2021 | 48.05 | 50.11 | 48.05 | 49.64 | 61,037,436 | +2.18(+4.59%) |
Dec 10, 2021 | 46.04 | 47.52 | 45.96 | 47.46 | 29,002,576 | +0.63(+1.34%) |
Dec 09, 2021 | 46.32 | 47.52 | 46.32 | 46.83 | 42,595,996 | +0.61(+1.32%) |
Dec 08, 2021 | 47.43 | 47.73 | 45.89 | 46.22 | 41,589,432 | -0.29(-0.62%) |
Dec 07, 2021 | 46.08 | 47.21 | 45.32 | 46.51 | 46,176,424 | +0.22(+0.47%) |
Dec 06, 2021 | 48.36 | 48.46 | 46.08 | 46.29 | 59,705,264 | -2.51(-5.14%) |
Dec 03, 2021 | 48.30 | 48.93 | 47.75 | 48.80 | 41,786,440 | +1.11(+2.32%) |
Dec 02, 2021 | 48.40 | 49.53 | 47.45 | 47.69 | 51,495,928 | -1.47(-3.00%) |
Dec 01, 2021 | 47.18 | 49.61 | 44.77 | 49.17 | 66,518,476 | +0.85(+1.77%) |
Nov 30, 2021 | 47.04 | 48.97 | 46.68 | 48.31 | 71,792,368 | +1.20(+2.54%) |
Nov 29, 2021 | 49.59 | 50.09 | 46.86 | 47.12 | 80,721,120 | -1.44(-2.96%) |
Nov 26, 2021 | 48.58 | 49.40 | 47.88 | 48.56 | 74,022,008 | +2.80(+6.11%) |
Nov 24, 2021 | 46.02 | 46.16 | 45.59 | 45.76 | 20,636,716 | -0.17(-0.37%) |
Nov 23, 2021 | 45.48 | 46.26 | 45.23 | 45.93 | 27,742,480 | -0.11(-0.23%) |
Nov 22, 2021 | 45.81 | 46.28 | 45.30 | 46.04 | 30,325,080 | +0.36(+0.79%) |
Nov 19, 2021 | 46.72 | 47.51 | 45.57 | 45.68 | 53,343,140 | -0.55(-1.19%) |
Nov 18, 2021 | 45.95 | 46.38 | 45.51 | 46.23 | 36,521,160 | +0.49(+1.06%) |
Nov 17, 2021 | 44.91 | 45.94 | 44.68 | 45.74 | 40,985,044 | +1.14(+2.56%) |
Nov 16, 2021 | 44.48 | 45.10 | 43.96 | 44.60 | 34,641,636 | -0.04(-0.10%) |
Nov 15, 2021 | 44.72 | 45.05 | 44.39 | 44.65 | 30,864,528 | -0.07(-0.16%) |
Nov 12, 2021 | 45.34 | 45.40 | 44.57 | 44.72 | 30,894,432 | -0.40(-0.90%) |
Nov 11, 2021 | 44.27 | 45.41 | 43.82 | 45.12 | 47,097,188 | +1.15(+2.62%) |
Nov 10, 2021 | 42.62 | 43.97 | 48,003,184 | +1.39(+3.27%) | ||
Nov 09, 2021 | 43.46 | 43.50 | 42.40 | 42.58 | 33,233,462 | -0.88(-2.03%) |
Nov 08, 2021 | 43.71 | 43.87 | 42.80 | 43.46 | 63,802,192 | -0.25(-0.58%) |
Nov 05, 2021 | 43.24 | 43.89 | 41.86 | 43.71 | 193,457,552 | +4.28(+10.86%) |
Nov 04, 2021 | 39.83 | 39.99 | 38.94 | 39.43 | 42,442,732 | -0.52(-1.31%) |
Nov 03, 2021 | 40.58 | 40.99 | 39.65 | 39.95 | 50,011,520 | -0.56(-1.39%) |
Nov 02, 2021 | 40.18 | 41.04 | 38.37 | 40.51 | 77,653,152 | +1.61(+4.15%) |