Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.47 | 46.82 | 2,975,640 | +2.34(+5.26%) | ||
Jan 28, 2022 | 42.90 | 44.52 | 42.13 | 44.48 | 1,725,623 | +1.42(+3.30%) |
Jan 27, 2022 | 43.58 | 44.64 | 42.77 | 43.06 | 3,007,199 | +0.41(+0.97%) |
Jan 26, 2022 | 44.23 | 44.81 | 42.33 | 42.65 | 1,965,274 | -0.54(-1.25%) |
Jan 25, 2022 | 42.97 | 43.75 | 42.38 | 43.19 | 1,613,159 | -0.87(-1.98%) |
Jan 24, 2022 | 43.18 | 44.22 | 41.25 | 44.06 | 3,996,009 | -0.96(-2.14%) |
Jan 21, 2022 | 46.13 | 46.42 | 44.90 | 45.02 | 2,257,868 | -1.48(-3.18%) |
Jan 20, 2022 | 46.80 | 47.93 | 46.29 | 46.50 | 2,637,210 | +0.10(+0.22%) |
Jan 19, 2022 | 47.24 | 47.55 | 46.19 | 46.40 | 2,192,426 | -0.50(-1.06%) |
Jan 18, 2022 | 46.03 | 47.00 | 45.54 | 46.89 | 3,195,041 | -0.05(-0.12%) |
Jan 14, 2022 | 46.95 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.43 | 49.65 | 47.50 | 47.57 | 3,403,135 | -0.81(-1.67%) |
Jan 12, 2022 | 48.13 | 49.01 | 47.77 | 48.38 | 3,001,432 | +0.52(+1.09%) |
Jan 11, 2022 | 46.55 | 48.04 | 46.04 | 47.86 | 2,302,970 | +1.87(+4.07%) |
Jan 10, 2022 | 46.03 | 46.46 | 44.71 | 45.99 | 2,050,702 | -0.81(-1.72%) |
Jan 07, 2022 | 47.20 | 47.63 | 46.64 | 46.79 | 1,076,433 | -0.40(-0.85%) |
Jan 06, 2022 | 48.05 | 48.05 | 46.36 | 47.20 | 2,724,193 | +0.05(+0.12%) |
Jan 05, 2022 | 51.11 | 51.26 | 47.03 | 47.14 | 2,624,357 | -3.82(-7.50%) |
Jan 04, 2022 | 50.21 | 51.36 | 49.98 | 50.97 | 2,849,275 | +1.25(+2.51%) |
Jan 03, 2022 | 50.48 | 51.27 | 49.56 | 49.72 | 1,157,967 | -0.63(-1.26%) |
Dec 31, 2021 | 49.85 | 50.47 | 49.71 | 50.35 | 732,235 | +0.52(+1.05%) |
Dec 30, 2021 | 49.84 | 50.61 | 49.79 | 49.83 | 481,228 | -0.04(-0.07%) |
Dec 29, 2021 | 50.75 | 50.97 | 49.85 | 49.87 | 745,714 | -1.01(-1.98%) |
Dec 28, 2021 | 51.79 | 51.95 | 50.56 | 50.87 | 1,076,690 | -0.62(-1.21%) |
Dec 27, 2021 | 51.19 | 51.54 | 51.04 | 51.50 | 576,276 | +0.61(+1.19%) |
Dec 23, 2021 | 50.34 | 51.43 | 50.06 | 50.89 | 2,145,255 | +0.85(+1.70%) |
Dec 22, 2021 | 47.69 | 50.21 | 47.58 | 50.04 | 2,191,571 | +2.35(+4.92%) |
Dec 21, 2021 | 47.20 | 47.79 | 47.11 | 47.69 | 1,240,498 | +1.28(+2.77%) |
Dec 20, 2021 | 46.67 | 46.67 | 45.22 | 46.41 | 2,446,797 | -1.28(-2.69%) |
Dec 17, 2021 | 46.88 | 47.91 | 46.18 | 47.69 | 2,787,285 | +0.38(+0.79%) |
Dec 16, 2021 | 49.54 | 49.95 | 46.99 | 47.32 | 2,142,844 | -1.32(-2.72%) |
Dec 15, 2021 | 48.00 | 48.96 | 46.81 | 48.64 | 1,937,607 | +0.48(+0.99%) |
Dec 14, 2021 | 47.98 | 48.89 | 47.62 | 48.16 | 1,299,684 | -0.43(-0.89%) |
Dec 13, 2021 | 49.64 | 49.98 | 48.57 | 48.59 | 1,792,316 | -1.05(-2.11%) |
Dec 10, 2021 | 49.96 | 50.31 | 49.28 | 49.64 | 991,602 | +0.17(+0.35%) |
Dec 09, 2021 | 49.90 | 50.54 | 49.26 | 49.46 | 2,345,354 | -0.70(-1.39%) |
Dec 08, 2021 | 49.99 | 50.63 | 49.80 | 50.16 | 2,930,344 | +0.05(+0.11%) |
Dec 07, 2021 | 50.01 | 51.03 | 49.77 | 50.10 | 1,888,669 | +0.75(+1.52%) |
Dec 06, 2021 | 48.99 | 49.84 | 48.16 | 49.35 | 3,866,649 | +0.59(+1.20%) |
Dec 03, 2021 | 50.78 | 51.13 | 48.18 | 48.77 | 3,989,683 | -1.87(-3.69%) |
Dec 02, 2021 | 49.12 | 51.14 | 48.66 | 50.64 | 4,218,920 | +1.40(+2.85%) |
Dec 01, 2021 | 50.90 | 52.01 | 49.21 | 49.23 | 2,954,898 | -0.93(-1.85%) |
Nov 30, 2021 | 51.71 | 51.86 | 50.00 | 50.16 | 4,726,641 | -1.94(-3.71%) |
Nov 29, 2021 | 51.13 | 52.28 | 51.13 | 52.09 | 1,629,964 | +1.88(+3.74%) |
Nov 26, 2021 | 50.71 | 50.90 | 49.70 | 50.21 | 1,307,671 | -2.25(-4.28%) |
Nov 24, 2021 | 51.52 | 52.59 | 51.26 | 52.46 | 1,313,229 | +0.65(+1.26%) |
Nov 23, 2021 | 52.70 | 53.00 | 51.53 | 51.81 | 2,572,118 | -0.94(-1.79%) |
Nov 22, 2021 | 54.55 | 54.66 | 52.22 | 52.75 | 6,719,856 | -1.36(-2.51%) |
Nov 19, 2021 | 54.30 | 54.30 | 53.70 | 54.11 | 1,199,929 | -0.28(-0.51%) |
Nov 18, 2021 | 54.30 | 54.74 | 54.37 | 54.39 | 952,934 | +0.05(+0.08%) |
Nov 17, 2021 | 54.33 | 54.78 | 54.11 | 54.34 | 1,232,201 | -0.28(-0.52%) |
Nov 16, 2021 | 54.43 | 54.97 | 53.96 | 54.63 | 997,719 | +0.30(+0.56%) |
Nov 15, 2021 | 55.42 | 55.60 | 54.25 | 54.32 | 1,705,182 | -0.83(-1.51%) |
Nov 12, 2021 | 54.08 | 55.40 | 53.96 | 55.16 | 6,111,460 | +1.10(+2.04%) |
Nov 11, 2021 | 53.64 | 54.18 | 53.42 | 54.06 | 2,156,509 | +0.88(+1.66%) |
Nov 10, 2021 | 53.60 | 53.18 | 2,079,804 | -1.35(-2.47%) | ||
Nov 09, 2021 | 54.30 | 54.55 | 53.57 | 54.52 | 1,473,226 | +0.69(+1.28%) |
Nov 08, 2021 | 54.73 | 55.13 | 53.62 | 53.84 | 1,735,190 | -0.81(-1.48%) |
Nov 05, 2021 | 54.29 | 54.97 | 54.11 | 54.64 | 4,591,938 | +0.80(+1.49%) |
Nov 04, 2021 | 53.15 | 53.96 | 52.57 | 53.84 | 3,545,874 | +1.20(+2.27%) |
Nov 03, 2021 | 50.58 | 52.69 | 50.23 | 52.64 | 4,033,857 | +2.12(+4.19%) |
Nov 02, 2021 | 50.57 | 50.98 | 50.15 | 50.53 | 3,408,713 | -0.10(-0.20%) |