Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.11 | 46.44 | 3,000,349 | +2.32(+5.26%) | ||
Jan 28, 2022 | 42.54 | 44.15 | 41.79 | 44.12 | 1,739,952 | +1.41(+3.30%) |
Jan 27, 2022 | 43.22 | 44.27 | 42.41 | 42.71 | 3,032,170 | +0.41(+0.97%) |
Jan 26, 2022 | 43.86 | 44.44 | 41.98 | 42.30 | 1,981,593 | -0.54(-1.25%) |
Jan 25, 2022 | 42.62 | 43.39 | 42.03 | 42.83 | 1,626,554 | -0.86(-1.98%) |
Jan 24, 2022 | 42.82 | 43.85 | 40.91 | 43.70 | 4,029,191 | -0.96(-2.14%) |
Jan 21, 2022 | 45.75 | 46.04 | 44.53 | 44.65 | 2,276,617 | -1.46(-3.18%) |
Jan 20, 2022 | 46.42 | 47.53 | 45.91 | 46.12 | 2,659,108 | +0.10(+0.22%) |
Jan 19, 2022 | 46.85 | 47.15 | 45.81 | 46.02 | 2,210,631 | -0.49(-1.06%) |
Jan 18, 2022 | 45.65 | 46.62 | 45.16 | 46.51 | 3,221,572 | -0.05(-0.12%) |
Jan 14, 2022 | 46.56 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.02 | 49.24 | 47.11 | 47.18 | 3,431,394 | -0.80(-1.67%) |
Jan 12, 2022 | 47.74 | 48.61 | 47.38 | 47.98 | 3,026,355 | +0.52(+1.09%) |
Jan 11, 2022 | 46.17 | 47.65 | 45.66 | 47.46 | 2,322,093 | +1.86(+4.07%) |
Jan 10, 2022 | 45.66 | 46.08 | 44.34 | 45.61 | 2,067,730 | -0.80(-1.72%) |
Jan 07, 2022 | 46.81 | 47.24 | 46.25 | 46.41 | 1,085,371 | -0.40(-0.85%) |
Jan 06, 2022 | 47.65 | 47.65 | 45.98 | 46.81 | 2,746,814 | +0.05(+0.12%) |
Jan 05, 2022 | 50.69 | 50.84 | 46.64 | 46.75 | 2,646,149 | -3.79(-7.50%) |
Jan 04, 2022 | 49.80 | 50.94 | 49.56 | 50.55 | 2,872,934 | +1.24(+2.51%) |
Jan 03, 2022 | 50.06 | 50.85 | 49.16 | 49.31 | 1,167,582 | -0.63(-1.26%) |
Dec 31, 2021 | 49.44 | 50.06 | 49.30 | 49.94 | 738,315 | +0.52(+1.05%) |
Dec 30, 2021 | 49.43 | 50.19 | 49.38 | 49.42 | 485,224 | -0.04(-0.07%) |
Dec 29, 2021 | 50.33 | 50.55 | 49.44 | 49.46 | 751,907 | -1.00(-1.98%) |
Dec 28, 2021 | 51.37 | 51.52 | 50.15 | 50.46 | 1,085,631 | -0.62(-1.21%) |
Dec 27, 2021 | 50.77 | 51.11 | 50.62 | 51.07 | 581,061 | +0.60(+1.19%) |
Dec 23, 2021 | 49.93 | 51.01 | 49.65 | 50.47 | 2,163,069 | +0.85(+1.70%) |
Dec 22, 2021 | 47.30 | 49.80 | 47.19 | 49.63 | 2,209,769 | +2.33(+4.92%) |
Dec 21, 2021 | 46.81 | 47.40 | 46.72 | 47.30 | 1,250,798 | +1.27(+2.77%) |
Dec 20, 2021 | 46.29 | 46.29 | 44.84 | 46.03 | 2,467,114 | -1.27(-2.69%) |
Dec 17, 2021 | 46.49 | 47.52 | 45.80 | 47.30 | 2,810,429 | +0.37(+0.79%) |
Dec 16, 2021 | 49.14 | 49.53 | 46.60 | 46.93 | 2,160,638 | -1.31(-2.72%) |
Dec 15, 2021 | 47.61 | 48.55 | 46.43 | 48.24 | 1,953,696 | +0.47(+0.99%) |
Dec 14, 2021 | 47.58 | 48.49 | 47.23 | 47.76 | 1,310,476 | -0.43(-0.89%) |
Dec 13, 2021 | 49.23 | 49.56 | 48.17 | 48.19 | 1,807,198 | -1.04(-2.11%) |
Dec 10, 2021 | 49.55 | 49.89 | 48.87 | 49.23 | 999,836 | +0.17(+0.35%) |
Dec 09, 2021 | 49.49 | 50.12 | 48.85 | 49.05 | 2,364,829 | -0.69(-1.39%) |
Dec 08, 2021 | 49.57 | 50.21 | 49.39 | 49.75 | 2,954,677 | +0.05(+0.11%) |
Dec 07, 2021 | 49.60 | 50.61 | 49.36 | 49.69 | 1,904,352 | +0.75(+1.52%) |
Dec 06, 2021 | 48.59 | 49.43 | 47.76 | 48.95 | 3,898,756 | +0.58(+1.20%) |
Dec 03, 2021 | 50.36 | 50.71 | 47.78 | 48.36 | 4,022,812 | -1.86(-3.69%) |
Dec 02, 2021 | 48.72 | 50.72 | 48.25 | 50.22 | 4,253,952 | +1.39(+2.85%) |
Dec 01, 2021 | 50.48 | 51.58 | 48.80 | 48.83 | 2,979,435 | -0.92(-1.85%) |
Nov 30, 2021 | 51.28 | 51.43 | 49.59 | 49.75 | 4,765,889 | -1.92(-3.71%) |
Nov 29, 2021 | 50.71 | 51.85 | 50.71 | 51.67 | 1,643,499 | +1.86(+3.74%) |
Nov 26, 2021 | 50.29 | 50.48 | 49.29 | 49.80 | 1,318,530 | -2.23(-4.28%) |
Nov 24, 2021 | 51.09 | 52.16 | 50.84 | 52.03 | 1,324,133 | +0.65(+1.26%) |
Nov 23, 2021 | 52.27 | 52.57 | 51.10 | 51.38 | 2,593,476 | -0.94(-1.79%) |
Nov 22, 2021 | 54.10 | 54.21 | 51.79 | 52.32 | 6,775,655 | -1.35(-2.51%) |
Nov 19, 2021 | 53.85 | 53.85 | 53.26 | 53.67 | 1,209,893 | -0.27(-0.51%) |
Nov 18, 2021 | 53.85 | 54.29 | 53.92 | 53.94 | 960,847 | +0.05(+0.08%) |
Nov 17, 2021 | 53.88 | 54.33 | 53.66 | 53.89 | 1,242,433 | -0.28(-0.52%) |
Nov 16, 2021 | 53.98 | 54.51 | 53.51 | 54.18 | 1,006,004 | +0.30(+0.56%) |
Nov 15, 2021 | 54.97 | 55.14 | 53.80 | 53.88 | 1,719,342 | -0.83(-1.51%) |
Nov 12, 2021 | 53.64 | 54.94 | 53.51 | 54.70 | 6,162,207 | +1.09(+2.04%) |
Nov 11, 2021 | 53.20 | 53.73 | 52.98 | 53.61 | 2,174,416 | +0.87(+1.66%) |
Nov 10, 2021 | 53.16 | 52.74 | 2,097,074 | -1.34(-2.47%) | ||
Nov 09, 2021 | 53.85 | 54.10 | 53.13 | 54.08 | 1,485,460 | +0.68(+1.28%) |
Nov 08, 2021 | 54.28 | 54.68 | 53.18 | 53.39 | 1,749,599 | -0.80(-1.48%) |
Nov 05, 2021 | 53.84 | 54.52 | 53.66 | 54.19 | 4,630,068 | +0.80(+1.49%) |
Nov 04, 2021 | 52.71 | 53.51 | 52.14 | 53.40 | 3,575,318 | +1.19(+2.27%) |
Nov 03, 2021 | 50.16 | 52.26 | 49.82 | 52.21 | 4,067,353 | +2.10(+4.19%) |
Nov 02, 2021 | 50.15 | 50.56 | 49.74 | 50.11 | 3,437,017 | -0.10(-0.20%) |