Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.34 | 50.56 | 50.33 | 37,047,460 | -0.36(-0.72%) | |
Jan 28, 2022 | 50.15 | 50.72 | 49.36 | 50.69 | 38,111,412 | +0.40(+0.80%) |
Jan 27, 2022 | 51.07 | 51.92 | 49.79 | 50.29 | 36,571,448 | -0.36(-0.70%) |
Jan 26, 2022 | 50.43 | 51.37 | 49.98 | 50.64 | 42,415,812 | +0.51(+1.03%) |
Jan 25, 2022 | 49.27 | 50.26 | 48.22 | 50.13 | 43,642,372 | +0.25(+0.51%) |
Jan 24, 2022 | 49.32 | 50.04 | 47.87 | 49.88 | 51,840,908 | -0.33(-0.65%) |
Jan 21, 2022 | 50.98 | 51.45 | 49.70 | 50.20 | 41,005,776 | -1.24(-2.42%) |
Jan 20, 2022 | 52.12 | 52.74 | 51.36 | 51.45 | 28,814,732 | -0.53(-1.03%) |
Jan 19, 2022 | 53.42 | 53.95 | 51.89 | 51.98 | 37,380,128 | -1.05(-1.98%) |
Jan 18, 2022 | 53.99 | 54.36 | 52.86 | 53.03 | 44,567,796 | -1.28(-2.36%) |
Jan 14, 2022 | 54.31 | 0 | +1.93(+3.68%) | |||
Jan 13, 2022 | 52.94 | 53.49 | 52.16 | 52.38 | 36,333,764 | -0.37(-0.71%) |
Jan 12, 2022 | 52.77 | 53.04 | 52.16 | 52.76 | 36,506,184 | +0.32(+0.61%) |
Jan 11, 2022 | 51.97 | 52.51 | 51.66 | 52.44 | 26,783,436 | +0.66(+1.28%) |
Jan 10, 2022 | 51.92 | 52.44 | 50.96 | 51.78 | 37,092,276 | +0.54(+1.06%) |
Jan 07, 2022 | 50.38 | 51.63 | 50.33 | 51.23 | 37,575,932 | +1.07(+2.13%) |
Jan 06, 2022 | 49.72 | 50.20 | 49.26 | 50.17 | 31,746,892 | +1.25(+2.56%) |
Jan 05, 2022 | 49.50 | 49.79 | 48.64 | 48.91 | 37,538,416 | -0.43(-0.87%) |
Jan 04, 2022 | 48.25 | 49.71 | 48.19 | 49.34 | 46,871,516 | +1.89(+3.98%) |
Jan 03, 2022 | 45.77 | 47.53 | 45.76 | 47.45 | 41,669,116 | +2.57(+5.73%) |
Dec 31, 2021 | 44.93 | 45.24 | 44.75 | 44.88 | 13,522,589 | -0.11(-0.25%) |
Dec 30, 2021 | 45.36 | 45.75 | 44.94 | 44.99 | 14,635,606 | -0.33(-0.72%) |
Dec 29, 2021 | 45.46 | 45.70 | 45.25 | 45.32 | 15,381,392 | +0.03(+0.06%) |
Dec 28, 2021 | 45.42 | 46.01 | 45.24 | 45.29 | 15,309,121 | -0.33(-0.72%) |
Dec 27, 2021 | 45.41 | 45.66 | 44.98 | 45.62 | 12,815,991 | +0.38(+0.85%) |
Dec 23, 2021 | 45.27 | 45.77 | 45.11 | 45.24 | 17,132,088 | +0.31(+0.69%) |
Dec 22, 2021 | 44.66 | 45.19 | 44.54 | 44.93 | 16,754,450 | +0.21(+0.46%) |
Dec 21, 2021 | 44.52 | 45.03 | 44.28 | 44.72 | 22,686,522 | +0.90(+2.05%) |
Dec 20, 2021 | 44.02 | 44.12 | 43.26 | 43.82 | 31,134,342 | -1.03(-2.29%) |
Dec 17, 2021 | 46.49 | 46.52 | 44.78 | 44.85 | 80,190,280 | -2.20(-4.67%) |
Dec 16, 2021 | 46.51 | 47.53 | 46.13 | 47.05 | 35,032,616 | +1.27(+2.78%) |
Dec 15, 2021 | 45.85 | 46.09 | 45.02 | 45.78 | 21,682,252 | +0.05(+0.10%) |
Dec 14, 2021 | 45.47 | 46.29 | 45.46 | 45.73 | 18,807,068 | +0.31(+0.68%) |
Dec 13, 2021 | 46.68 | 46.73 | 45.30 | 45.42 | 20,944,976 | -1.53(-3.27%) |
Dec 10, 2021 | 47.04 | 47.33 | 46.38 | 46.96 | 21,424,512 | +0.48(+1.03%) |
Dec 09, 2021 | 45.85 | 46.80 | 45.59 | 46.48 | 18,090,868 | +0.26(+0.57%) |
Dec 08, 2021 | 46.94 | 47.06 | 46.13 | 46.22 | 21,347,514 | -0.79(-1.67%) |
Dec 07, 2021 | 46.27 | 47.25 | 46.15 | 47.00 | 30,322,582 | +1.35(+2.95%) |
Dec 06, 2021 | 45.82 | 46.68 | 45.56 | 45.66 | 33,826,484 | +0.99(+2.22%) |
Dec 03, 2021 | 46.08 | 46.08 | 44.31 | 44.67 | 31,239,384 | -1.09(-2.37%) |
Dec 02, 2021 | 44.65 | 46.21 | 44.44 | 45.75 | 31,203,380 | +1.59(+3.60%) |
Dec 01, 2021 | 45.55 | 46.26 | 44.13 | 44.16 | 31,392,476 | -0.53(-1.19%) |
Nov 30, 2021 | 45.00 | 45.38 | 44.26 | 44.69 | 43,474,732 | -1.29(-2.81%) |
Nov 29, 2021 | 46.46 | 46.56 | 45.19 | 45.99 | 28,517,190 | +0.68(+1.51%) |
Nov 26, 2021 | 45.93 | 45.93 | 44.61 | 45.30 | 31,984,884 | -2.69(-5.61%) |
Nov 24, 2021 | 48.18 | 48.40 | 47.87 | 48.00 | 20,206,978 | -0.08(-0.18%) |
Nov 23, 2021 | 47.44 | 48.40 | 47.43 | 48.08 | 29,959,216 | +0.99(+2.11%) |
Nov 22, 2021 | 47.36 | 47.81 | 46.52 | 47.09 | 30,520,800 | +1.42(+3.11%) |
Nov 19, 2021 | 45.84 | 46.06 | 44.69 | 45.67 | 32,658,810 | -1.01(-2.16%) |
Nov 18, 2021 | 46.42 | 46.90 | 46.64 | 46.68 | 20,523,606 | +0.06(+0.12%) |
Nov 17, 2021 | 47.16 | 47.42 | 46.33 | 46.62 | 19,008,634 | -0.50(-1.05%) |
Nov 16, 2021 | 47.81 | 47.87 | 46.93 | 47.12 | 20,267,370 | -0.66(-1.39%) |
Nov 15, 2021 | 47.88 | 48.36 | 47.68 | 47.78 | 21,491,400 | +0.11(+0.24%) |
Nov 12, 2021 | 47.41 | 47.71 | 47.12 | 47.67 | 18,307,006 | +0.35(+0.73%) |
Nov 11, 2021 | 47.16 | 47.62 | 46.98 | 47.32 | 17,177,370 | +0.22(+0.46%) |
Nov 10, 2021 | 46.53 | 47.11 | 21,192,566 | +0.44(+0.94%) | ||
Nov 09, 2021 | 47.23 | 47.29 | 46.03 | 46.67 | 30,275,816 | -0.92(-1.93%) |
Nov 08, 2021 | 47.29 | 48.05 | 47.29 | 47.58 | 20,854,440 | +0.40(+0.85%) |
Nov 05, 2021 | 47.71 | 48.27 | 47.15 | 47.18 | 25,061,764 | -0.17(-0.36%) |
Nov 04, 2021 | 48.22 | 48.36 | 46.68 | 47.35 | 34,211,724 | -1.10(-2.28%) |
Nov 03, 2021 | 47.56 | 48.98 | 47.54 | 48.45 | 25,992,622 | +0.65(+1.36%) |
Nov 02, 2021 | 48.03 | 48.19 | 47.73 | 47.80 | 23,257,938 | -0.38(-0.79%) |