Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 50.68 | 51.44 | 51.40 | 3,167,043 | +0.42(+0.82%) | |
Jan 28, 2022 | 50.71 | 51.01 | 49.69 | 50.98 | 2,959,811 | +0.28(+0.55%) |
Jan 27, 2022 | 52.22 | 52.91 | 50.27 | 50.70 | 3,554,120 | -1.09(-2.11%) |
Jan 26, 2022 | 52.72 | 53.06 | 51.02 | 51.79 | 4,415,489 | -0.35(-0.66%) |
Jan 25, 2022 | 51.45 | 52.61 | 50.55 | 52.14 | 4,320,259 | +0.11(+0.22%) |
Jan 24, 2022 | 50.69 | 52.20 | 49.95 | 52.02 | 6,492,813 | +0.54(+1.05%) |
Jan 21, 2022 | 52.34 | 52.76 | 51.33 | 51.48 | 6,155,441 | -1.05(-1.99%) |
Jan 20, 2022 | 53.90 | 54.50 | 52.39 | 52.53 | 4,132,484 | -1.24(-2.31%) |
Jan 19, 2022 | 55.60 | 55.60 | 53.75 | 53.77 | 2,939,143 | -1.54(-2.79%) |
Jan 18, 2022 | 56.30 | 56.41 | 55.13 | 55.31 | 3,596,275 | -1.11(-1.97%) |
Jan 14, 2022 | 56.42 | 0 | +0.35(+0.62%) | |||
Jan 13, 2022 | 55.92 | 56.60 | 55.89 | 56.08 | 3,610,905 | +0.23(+0.42%) |
Jan 12, 2022 | 55.71 | 56.22 | 55.39 | 55.84 | 2,605,791 | +0.15(+0.27%) |
Jan 11, 2022 | 55.63 | 55.74 | 54.80 | 55.69 | 3,240,970 | +0.33(+0.59%) |
Jan 10, 2022 | 55.63 | 55.90 | 54.67 | 55.37 | 4,009,291 | +0.00(+0.00%) |
Jan 07, 2022 | 54.78 | 55.46 | 54.48 | 55.37 | 6,851,035 | +0.60(+1.09%) |
Jan 06, 2022 | 53.69 | 54.87 | 53.39 | 54.77 | 8,106,480 | +1.80(+3.40%) |
Jan 05, 2022 | 53.54 | 54.06 | 52.90 | 52.97 | 5,551,532 | -0.40(-0.75%) |
Jan 04, 2022 | 52.57 | 53.79 | 52.53 | 53.37 | 4,579,374 | +1.40(+2.70%) |
Jan 03, 2022 | 51.44 | 52.36 | 51.41 | 51.97 | 2,872,699 | +1.01(+1.98%) |
Dec 31, 2021 | 50.88 | 51.26 | 50.76 | 50.96 | 1,993,867 | -0.02(-0.04%) |
Dec 30, 2021 | 51.18 | 51.74 | 50.91 | 50.98 | 1,558,962 | -0.24(-0.47%) |
Dec 29, 2021 | 51.17 | 51.34 | 50.94 | 51.22 | 1,995,748 | +0.06(+0.11%) |
Dec 28, 2021 | 50.97 | 51.52 | 50.87 | 51.16 | 1,875,945 | +0.02(+0.04%) |
Dec 27, 2021 | 50.60 | 51.15 | 50.21 | 51.15 | 1,462,248 | +0.64(+1.28%) |
Dec 23, 2021 | 50.36 | 50.86 | 50.31 | 50.50 | 1,175,244 | +0.43(+0.86%) |
Dec 22, 2021 | 49.58 | 50.10 | 49.35 | 50.07 | 2,698,317 | +0.41(+0.83%) |
Dec 21, 2021 | 48.83 | 49.73 | 48.65 | 49.66 | 3,410,336 | +1.49(+3.10%) |
Dec 20, 2021 | 48.51 | 48.65 | 47.32 | 48.17 | 6,410,362 | -0.92(-1.87%) |
Dec 17, 2021 | 49.95 | 50.00 | 48.65 | 49.08 | 5,777,011 | -1.17(-2.33%) |
Dec 16, 2021 | 50.69 | 51.26 | 50.04 | 50.25 | 3,778,405 | +0.17(+0.33%) |
Dec 15, 2021 | 50.13 | 50.45 | 49.37 | 50.08 | 3,907,995 | +0.27(+0.54%) |
Dec 14, 2021 | 49.49 | 50.58 | 49.43 | 49.81 | 3,397,550 | +0.38(+0.77%) |
Dec 13, 2021 | 50.39 | 50.47 | 49.39 | 49.43 | 2,356,893 | -1.20(-2.36%) |
Dec 10, 2021 | 50.79 | 50.96 | 49.95 | 50.63 | 1,700,653 | +0.11(+0.22%) |
Dec 09, 2021 | 50.61 | 51.02 | 50.39 | 50.52 | 1,836,968 | -0.44(-0.86%) |
Dec 08, 2021 | 51.19 | 51.46 | 50.82 | 50.96 | 1,943,754 | -0.09(-0.18%) |
Dec 07, 2021 | 51.29 | 51.60 | 50.79 | 51.05 | 3,058,941 | +0.19(+0.38%) |
Dec 06, 2021 | 50.31 | 51.46 | 50.10 | 50.85 | 3,597,442 | +1.25(+2.52%) |
Dec 03, 2021 | 51.03 | 51.03 | 49.24 | 49.60 | 3,844,221 | -1.26(-2.48%) |
Dec 02, 2021 | 49.62 | 51.15 | 49.38 | 50.86 | 3,304,699 | +1.69(+3.43%) |
Dec 01, 2021 | 50.85 | 51.56 | 49.16 | 49.17 | 3,384,966 | -0.61(-1.23%) |
Nov 30, 2021 | 50.31 | 50.57 | 49.55 | 49.79 | 4,201,275 | -1.31(-2.56%) |
Nov 29, 2021 | 51.83 | 51.97 | 50.69 | 51.09 | 2,469,393 | +0.02(+0.04%) |
Nov 26, 2021 | 51.73 | 51.90 | 50.31 | 51.08 | 3,043,209 | -2.47(-4.61%) |
Nov 24, 2021 | 53.52 | 53.91 | 53.36 | 53.54 | 1,638,304 | -0.16(-0.29%) |
Nov 23, 2021 | 53.27 | 53.77 | 53.10 | 53.70 | 1,923,933 | +0.77(+1.45%) |
Nov 22, 2021 | 52.94 | 53.70 | 52.75 | 52.93 | 3,336,981 | +0.66(+1.26%) |
Nov 19, 2021 | 51.96 | 52.49 | 51.49 | 52.27 | 1,798,820 | -0.37(-0.70%) |
Nov 18, 2021 | 52.97 | 52.79 | 52.60 | 52.64 | 1,690,511 | -0.22(-0.42%) |
Nov 17, 2021 | 53.21 | 53.23 | 52.45 | 52.87 | 3,141,878 | -0.53(-0.99%) |
Nov 16, 2021 | 53.43 | 53.74 | 53.03 | 53.39 | 2,077,912 | -0.04(-0.07%) |
Nov 15, 2021 | 53.52 | 53.75 | 53.32 | 53.43 | 1,473,881 | +0.15(+0.28%) |
Nov 12, 2021 | 53.45 | 53.61 | 52.87 | 53.28 | 2,789,474 | -0.20(-0.38%) |
Nov 11, 2021 | 53.27 | 53.75 | 53.08 | 53.49 | 1,530,466 | +0.33(+0.63%) |
Nov 10, 2021 | 53.31 | 53.07 | 53.15 | 3,906,711 | +0.00(+0.00%) | |
Nov 09, 2021 | 53.11 | 53.36 | 52.78 | 53.15 | 2,321,152 | -0.28(-0.52%) |
Nov 08, 2021 | 53.60 | 54.09 | 53.13 | 53.43 | 1,911,708 | +0.04(+0.07%) |
Nov 05, 2021 | 53.26 | 53.91 | 53.01 | 53.39 | 1,653,177 | +0.49(+0.93%) |
Nov 04, 2021 | 53.70 | 53.72 | 52.43 | 52.90 | 2,093,351 | -0.80(-1.49%) |
Nov 03, 2021 | 52.42 | 53.91 | 52.35 | 53.70 | 2,520,342 | +1.05(+1.99%) |
Nov 02, 2021 | 52.88 | 53.09 | 52.53 | 52.65 | 1,244,963 | -0.19(-0.37%) |