Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.55 | 46.51 | 46.45 | 68,987,608 | +1.47(+3.28%) | |
Jan 28, 2022 | 44.85 | 44.99 | 44.38 | 44.98 | 51,357,780 | +0.22(+0.49%) |
Jan 27, 2022 | 45.27 | 45.34 | 44.74 | 44.76 | 64,271,140 | -0.52(-1.16%) |
Jan 26, 2022 | 46.12 | 46.20 | 45.18 | 45.28 | 58,366,732 | -0.58(-1.27%) |
Jan 25, 2022 | 45.68 | 46.07 | 45.38 | 45.86 | 57,613,532 | -0.09(-0.19%) |
Jan 24, 2022 | 45.87 | 45.96 | 44.88 | 45.95 | 92,412,904 | -0.66(-1.41%) |
Jan 21, 2022 | 47.19 | 47.26 | 46.56 | 46.60 | 62,741,980 | -0.68(-1.45%) |
Jan 20, 2022 | 47.80 | 48.07 | 47.24 | 47.29 | 61,275,616 | +0.28(+0.59%) |
Jan 19, 2022 | 47.16 | 47.27 | 46.97 | 47.01 | 46,215,648 | +0.20(+0.43%) |
Jan 18, 2022 | 46.80 | 47.07 | 46.75 | 46.81 | 47,326,300 | -0.85(-1.78%) |
Jan 14, 2022 | 47.66 | 0 | -0.02(-0.04%) | |||
Jan 13, 2022 | 48.16 | 48.20 | 47.64 | 47.68 | 34,937,476 | -0.68(-1.42%) |
Jan 12, 2022 | 48.16 | 48.40 | 47.99 | 48.36 | 59,773,212 | +0.79(+1.66%) |
Jan 11, 2022 | 46.90 | 47.59 | 46.76 | 47.57 | 60,565,248 | +1.07(+2.31%) |
Jan 10, 2022 | 46.55 | 46.68 | 46.19 | 46.50 | 45,822,544 | +0.00(+0.00%) |
Jan 07, 2022 | 46.31 | 46.66 | 46.13 | 46.50 | 34,333,988 | +0.42(+0.91%) |
Jan 06, 2022 | 46.00 | 46.30 | 45.80 | 46.08 | 36,466,672 | +0.21(+0.46%) |
Jan 05, 2022 | 46.41 | 46.75 | 45.86 | 45.87 | 49,244,028 | -0.76(-1.63%) |
Jan 04, 2022 | 46.85 | 46.85 | 46.54 | 46.63 | 25,842,680 | -0.16(-0.35%) |
Jan 03, 2022 | 46.68 | 46.85 | 46.39 | 46.79 | 28,989,822 | +0.33(+0.72%) |
Dec 31, 2021 | 46.58 | 46.94 | 46.45 | 46.46 | 32,004,106 | -0.23(-0.49%) |
Dec 30, 2021 | 46.13 | 46.81 | 46.13 | 46.69 | 36,693,452 | +0.53(+1.15%) |
Dec 29, 2021 | 46.28 | 46.30 | 45.95 | 46.16 | 28,947,836 | -0.21(-0.45%) |
Dec 28, 2021 | 46.54 | 46.58 | 46.35 | 46.37 | 25,804,818 | -0.15(-0.33%) |
Dec 27, 2021 | 46.32 | 46.59 | 46.32 | 46.52 | 28,415,720 | +0.21(+0.45%) |
Dec 23, 2021 | 46.14 | 46.40 | 46.01 | 46.31 | 23,327,058 | +0.24(+0.52%) |
Dec 22, 2021 | 45.72 | 46.09 | 45.63 | 46.08 | 29,055,674 | +0.18(+0.38%) |
Dec 21, 2021 | 45.47 | 45.90 | 45.43 | 45.90 | 33,509,200 | +0.80(+1.78%) |
Dec 20, 2021 | 45.14 | 45.14 | 44.82 | 45.10 | 41,975,640 | -0.68(-1.49%) |
Dec 17, 2021 | 45.67 | 45.96 | 45.57 | 45.78 | 58,725,092 | -0.23(-0.50%) |
Dec 16, 2021 | 46.31 | 46.49 | 45.92 | 46.01 | 63,540,628 | +0.06(+0.12%) |
Dec 15, 2021 | 45.78 | 45.99 | 45.30 | 45.95 | 61,847,568 | -0.13(-0.29%) |
Dec 14, 2021 | 45.92 | 46.21 | 45.88 | 46.08 | 44,206,884 | -0.10(-0.23%) |
Dec 13, 2021 | 46.56 | 46.61 | 46.08 | 46.19 | 53,411,904 | -0.74(-1.59%) |
Dec 10, 2021 | 46.89 | 47.00 | 46.76 | 46.93 | 44,827,680 | +0.04(+0.08%) |
Dec 09, 2021 | 46.97 | 47.15 | 46.84 | 46.90 | 38,921,368 | -0.22(-0.48%) |
Dec 08, 2021 | 46.95 | 47.25 | 46.83 | 47.12 | 40,735,788 | +0.19(+0.40%) |
Dec 07, 2021 | 46.77 | 46.96 | 46.74 | 46.93 | 55,828,644 | +0.73(+1.58%) |
Dec 06, 2021 | 45.81 | 46.23 | 45.61 | 46.20 | 58,545,428 | +0.36(+0.78%) |
Dec 03, 2021 | 46.45 | 46.53 | 45.65 | 45.85 | 84,445,576 | -0.73(-1.57%) |
Dec 02, 2021 | 46.49 | 46.83 | 46.25 | 46.58 | 78,982,752 | +0.64(+1.39%) |
Dec 01, 2021 | 46.49 | 46.84 | 45.91 | 45.94 | 56,140,392 | +0.17(+0.37%) |
Nov 30, 2021 | 45.82 | 46.08 | 45.81 | 45.77 | 88,387,608 | -0.05(-0.10%) |
Nov 29, 2021 | 46.12 | 46.13 | 45.66 | 45.82 | 47,533,456 | +0.18(+0.39%) |
Nov 26, 2021 | 45.99 | 46.02 | 45.46 | 45.64 | 61,913,100 | -1.58(-3.35%) |
Nov 24, 2021 | 46.99 | 47.23 | 46.88 | 47.22 | 35,010,252 | -0.07(-0.14%) |
Nov 23, 2021 | 47.35 | 47.52 | 47.08 | 47.29 | 41,335,380 | -0.05(-0.10%) |
Nov 22, 2021 | 47.66 | 47.79 | 47.32 | 47.34 | 39,604,364 | -0.38(-0.81%) |
Nov 19, 2021 | 47.85 | 48.01 | 47.69 | 47.72 | 39,720,576 | -0.08(-0.16%) |
Nov 18, 2021 | 47.91 | 47.83 | 47.77 | 47.80 | 39,180,936 | -0.59(-1.22%) |
Nov 17, 2021 | 48.70 | 48.71 | 48.25 | 48.39 | 24,116,878 | -0.25(-0.52%) |
Nov 16, 2021 | 48.65 | 48.74 | 48.46 | 48.64 | 35,104,620 | +0.07(+0.14%) |
Nov 15, 2021 | 48.85 | 48.86 | 48.53 | 48.57 | 33,729,804 | -0.16(-0.33%) |
Nov 12, 2021 | 48.59 | 48.79 | 48.53 | 48.73 | 34,098,520 | +0.19(+0.39%) |
Nov 11, 2021 | 48.41 | 48.73 | 48.40 | 48.55 | 59,364,396 | +0.77(+1.61%) |
Nov 10, 2021 | 48.09 | 47.78 | 38,448,168 | -0.20(-0.41%) | ||
Nov 09, 2021 | 48.19 | 48.34 | 47.89 | 47.97 | 30,390,120 | -0.19(-0.39%) |
Nov 08, 2021 | 48.06 | 48.22 | 48.00 | 48.16 | 25,344,706 | +0.44(+0.92%) |
Nov 05, 2021 | 47.95 | 47.96 | 47.56 | 47.72 | 25,576,806 | -0.06(-0.12%) |
Nov 04, 2021 | 47.99 | 48.02 | 47.61 | 47.78 | 25,312,770 | -0.11(-0.23%) |
Nov 03, 2021 | 47.61 | 47.96 | 47.44 | 47.89 | 52,655,292 | +0.22(+0.47%) |
Nov 02, 2021 | 47.75 | 47.78 | 47.59 | 47.66 | 36,757,432 | -0.43(-0.90%) |