Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 48.25 | 47.08 | 43,199,068 | -1.47(-3.02%) | ||
Jan 28, 2022 | 48.04 | 48.84 | 47.44 | 48.54 | 32,015,624 | +0.86(+1.80%) |
Jan 27, 2022 | 47.37 | 48.76 | 47.35 | 47.68 | 41,349,364 | +0.68(+1.44%) |
Jan 26, 2022 | 46.61 | 47.54 | 46.51 | 47.00 | 44,687,468 | +0.42(+0.89%) |
Jan 25, 2022 | 45.54 | 46.84 | 45.43 | 46.59 | 49,647,160 | +0.89(+1.94%) |
Jan 24, 2022 | 45.89 | 46.16 | 44.17 | 45.70 | 66,581,012 | -1.11(-2.37%) |
Jan 21, 2022 | 48.25 | 48.65 | 46.52 | 46.81 | 46,305,576 | -1.12(-2.33%) |
Jan 20, 2022 | 47.85 | 48.34 | 47.06 | 47.93 | 39,578,404 | +0.45(+0.95%) |
Jan 19, 2022 | 47.57 | 48.32 | 47.39 | 47.47 | 30,769,384 | -0.51(-1.05%) |
Jan 18, 2022 | 48.33 | 48.37 | 47.38 | 47.98 | 40,146,888 | -0.74(-1.53%) |
Jan 14, 2022 | 48.72 | 0 | -0.52(-1.06%) | |||
Jan 13, 2022 | 50.12 | 50.19 | 48.97 | 49.25 | 31,687,118 | -0.98(-1.96%) |
Jan 12, 2022 | 49.96 | 50.68 | 49.57 | 50.23 | 31,120,766 | -0.04(-0.07%) |
Jan 11, 2022 | 50.32 | 50.92 | 49.49 | 50.27 | 37,848,412 | +0.40(+0.80%) |
Jan 10, 2022 | 49.40 | 49.89 | 48.54 | 49.87 | 38,376,388 | +0.46(+0.93%) |
Jan 07, 2022 | 49.09 | 49.45 | 48.44 | 49.41 | 31,243,494 | +0.78(+1.60%) |
Jan 06, 2022 | 48.91 | 49.33 | 48.32 | 48.63 | 41,695,864 | -0.70(-1.42%) |
Jan 05, 2022 | 49.51 | 50.04 | 49.10 | 49.33 | 59,692,392 | +0.98(+2.02%) |
Jan 04, 2022 | 49.85 | 50.04 | 47.83 | 48.35 | 75,504,096 | -1.88(-3.74%) |
Jan 03, 2022 | 51.87 | 51.92 | 49.96 | 50.23 | 64,551,232 | -2.13(-4.06%) |
Dec 31, 2021 | 51.90 | 53.02 | 51.82 | 52.36 | 32,231,560 | +0.58(+1.11%) |
Dec 30, 2021 | 51.21 | 52.08 | 51.01 | 51.78 | 27,664,698 | +0.73(+1.42%) |
Dec 29, 2021 | 50.82 | 51.45 | 50.60 | 51.06 | 29,504,076 | -0.38(-0.74%) |
Dec 28, 2021 | 52.36 | 52.71 | 50.61 | 51.44 | 41,591,728 | -1.06(-2.01%) |
Dec 27, 2021 | 52.18 | 52.65 | 51.63 | 52.49 | 30,838,314 | +0.43(+0.83%) |
Dec 23, 2021 | 53.04 | 53.27 | 51.70 | 52.06 | 44,212,864 | -0.74(-1.41%) |
Dec 22, 2021 | 52.54 | 53.72 | 51.62 | 52.80 | 70,473,128 | +0.53(+1.02%) |
Dec 21, 2021 | 53.21 | 53.24 | 50.68 | 52.27 | 71,972,224 | -1.84(-3.39%) |
Dec 20, 2021 | 53.73 | 54.72 | 53.05 | 54.11 | 62,784,324 | +1.37(+2.59%) |
Dec 17, 2021 | 53.14 | 54.26 | 52.05 | 52.74 | 117,650,336 | -1.57(-2.89%) |
Dec 16, 2021 | 51.75 | 54.47 | 51.21 | 54.31 | 84,737,904 | +2.17(+4.17%) |
Dec 15, 2021 | 49.75 | 52.24 | 49.56 | 52.14 | 84,687,448 | +2.89(+5.87%) |
Dec 14, 2021 | 48.56 | 49.61 | 48.16 | 49.25 | 54,809,560 | +0.30(+0.62%) |
Dec 13, 2021 | 47.39 | 49.42 | 47.39 | 48.95 | 61,898,852 | +2.15(+4.59%) |
Dec 10, 2021 | 45.40 | 46.86 | 45.32 | 46.80 | 29,411,886 | +0.62(+1.34%) |
Dec 09, 2021 | 45.67 | 46.86 | 45.67 | 46.18 | 43,197,148 | +0.60(+1.32%) |
Dec 08, 2021 | 46.77 | 47.07 | 45.25 | 45.58 | 42,176,380 | -0.28(-0.62%) |
Dec 07, 2021 | 45.44 | 46.55 | 44.69 | 45.86 | 46,828,108 | +0.21(+0.47%) |
Dec 06, 2021 | 47.69 | 47.78 | 45.44 | 45.65 | 60,547,880 | -2.47(-5.14%) |
Dec 03, 2021 | 47.62 | 48.25 | 47.09 | 48.12 | 42,376,168 | +1.09(+2.32%) |
Dec 02, 2021 | 47.72 | 48.84 | 46.79 | 47.03 | 52,222,684 | -1.45(-3.00%) |
Dec 01, 2021 | 46.52 | 48.92 | 44.15 | 48.48 | 67,457,248 | +0.84(+1.77%) |
Nov 30, 2021 | 46.38 | 48.29 | 46.03 | 47.64 | 72,805,568 | +1.18(+2.54%) |
Nov 29, 2021 | 48.90 | 49.39 | 46.21 | 46.46 | 81,860,328 | -1.42(-2.96%) |
Nov 26, 2021 | 47.91 | 48.72 | 47.22 | 47.88 | 75,066,672 | +2.76(+6.11%) |
Nov 24, 2021 | 45.38 | 45.51 | 44.96 | 45.12 | 20,927,960 | -0.17(-0.37%) |
Nov 23, 2021 | 44.85 | 45.62 | 44.60 | 45.29 | 28,134,006 | -0.11(-0.23%) |
Nov 22, 2021 | 45.18 | 45.64 | 44.67 | 45.40 | 30,753,056 | +0.35(+0.79%) |
Nov 19, 2021 | 46.07 | 46.85 | 44.94 | 45.04 | 54,095,964 | -0.54(-1.19%) |
Nov 18, 2021 | 45.31 | 45.74 | 44.88 | 45.59 | 37,036,580 | +0.48(+1.06%) |
Nov 17, 2021 | 44.28 | 45.30 | 44.06 | 45.11 | 41,563,464 | +1.13(+2.56%) |
Nov 16, 2021 | 43.86 | 44.48 | 43.35 | 43.98 | 35,130,528 | -0.04(-0.10%) |
Nov 15, 2021 | 44.10 | 44.42 | 43.78 | 44.02 | 31,300,118 | -0.07(-0.16%) |
Nov 12, 2021 | 44.71 | 44.77 | 43.95 | 44.10 | 31,330,444 | -0.40(-0.90%) |
Nov 11, 2021 | 43.65 | 44.78 | 43.21 | 44.49 | 47,761,864 | +1.13(+2.62%) |
Nov 10, 2021 | 42.03 | 43.36 | 48,680,648 | +1.37(+3.27%) | ||
Nov 09, 2021 | 42.85 | 42.90 | 41.81 | 41.99 | 33,702,484 | -0.87(-2.03%) |
Nov 08, 2021 | 43.10 | 43.26 | 42.21 | 42.85 | 64,702,624 | -0.25(-0.58%) |
Nov 05, 2021 | 42.64 | 43.28 | 41.28 | 43.10 | 196,187,792 | +4.22(+10.85%) |
Nov 04, 2021 | 39.27 | 39.43 | 38.40 | 38.88 | 43,041,720 | -0.51(-1.31%) |
Nov 03, 2021 | 40.01 | 40.42 | 39.10 | 39.40 | 50,717,328 | -0.55(-1.39%) |
Nov 02, 2021 | 39.62 | 40.47 | 37.84 | 39.95 | 78,749,064 | +1.59(+4.15%) |