Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.14 | 46.71 | 46.63 | 2,454,822 | +1.96(+4.38%) | |
Jan 28, 2022 | 43.52 | 44.79 | 43.21 | 44.67 | 1,930,446 | +1.49(+3.45%) |
Jan 27, 2022 | 43.91 | 44.12 | 42.99 | 43.18 | 2,009,687 | -0.49(-1.13%) |
Jan 26, 2022 | 44.40 | 45.01 | 43.54 | 43.68 | 1,456,231 | -0.48(-1.10%) |
Jan 25, 2022 | 44.01 | 44.82 | 43.46 | 44.16 | 2,156,692 | -0.34(-0.76%) |
Jan 24, 2022 | 43.50 | 44.56 | 42.51 | 44.50 | 2,384,500 | +0.29(+0.66%) |
Jan 21, 2022 | 44.75 | 45.00 | 43.97 | 44.21 | 2,515,467 | -0.01(-0.02%) |
Jan 20, 2022 | 45.64 | 46.02 | 44.13 | 44.22 | 2,772,756 | +0.15(+0.33%) |
Jan 19, 2022 | 44.34 | 44.97 | 44.01 | 44.07 | 2,550,096 | -0.13(-0.28%) |
Jan 18, 2022 | 44.42 | 45.22 | 44.04 | 44.20 | 2,658,924 | -0.83(-1.85%) |
Jan 14, 2022 | 45.03 | 0 | -1.38(-2.98%) | |||
Jan 13, 2022 | 47.21 | 47.29 | 46.25 | 46.42 | 2,018,703 | -0.51(-1.09%) |
Jan 12, 2022 | 47.06 | 47.85 | 46.42 | 46.93 | 2,305,698 | -0.35(-0.74%) |
Jan 11, 2022 | 46.92 | 47.83 | 46.80 | 47.28 | 2,057,729 | +0.44(+0.93%) |
Jan 10, 2022 | 48.14 | 48.34 | 46.19 | 46.84 | 2,327,830 | -1.26(-2.62%) |
Jan 07, 2022 | 46.99 | 48.80 | 46.99 | 48.10 | 2,576,029 | +0.95(+2.01%) |
Jan 06, 2022 | 46.78 | 47.45 | 46.11 | 47.15 | 1,889,780 | +0.66(+1.42%) |
Jan 05, 2022 | 47.18 | 48.07 | 46.47 | 46.49 | 1,837,305 | -0.94(-1.98%) |
Jan 04, 2022 | 48.06 | 48.09 | 47.16 | 47.43 | 2,163,456 | -0.52(-1.09%) |
Jan 03, 2022 | 48.25 | 48.78 | 47.50 | 47.96 | 1,771,726 | -0.29(-0.60%) |
Dec 31, 2021 | 47.49 | 48.73 | 47.49 | 48.25 | 2,566,164 | +0.54(+1.14%) |
Dec 30, 2021 | 46.15 | 47.80 | 46.10 | 47.70 | 2,882,730 | +1.83(+3.99%) |
Dec 29, 2021 | 46.32 | 46.46 | 45.51 | 45.87 | 1,625,240 | -0.49(-1.06%) |
Dec 28, 2021 | 46.52 | 46.90 | 46.22 | 46.37 | 1,629,424 | -0.29(-0.62%) |
Dec 27, 2021 | 46.51 | 46.78 | 46.16 | 46.66 | 1,931,989 | -0.04(-0.08%) |
Dec 23, 2021 | 46.72 | 46.83 | 46.20 | 46.70 | 1,197,839 | +0.31(+0.67%) |
Dec 22, 2021 | 46.71 | 46.92 | 46.30 | 46.39 | 1,359,520 | -0.56(-1.20%) |
Dec 21, 2021 | 46.09 | 47.50 | 45.81 | 46.95 | 1,638,953 | +1.26(+2.75%) |
Dec 20, 2021 | 45.82 | 46.59 | 45.41 | 45.69 | 2,327,687 | -1.38(-2.94%) |
Dec 17, 2021 | 46.83 | 47.53 | 45.88 | 47.07 | 3,631,492 | -0.09(-0.18%) |
Dec 16, 2021 | 46.57 | 47.62 | 46.37 | 47.16 | 3,055,419 | +0.88(+1.90%) |
Dec 15, 2021 | 46.52 | 46.52 | 45.64 | 46.28 | 3,619,182 | -0.77(-1.65%) |
Dec 14, 2021 | 47.46 | 48.21 | 47.02 | 47.06 | 1,929,512 | -0.97(-2.02%) |
Dec 13, 2021 | 48.86 | 48.86 | 47.30 | 48.02 | 3,322,440 | -1.01(-2.05%) |
Dec 10, 2021 | 49.75 | 49.85 | 48.74 | 49.03 | 2,461,077 | -0.67(-1.34%) |
Dec 09, 2021 | 49.67 | 50.23 | 49.46 | 49.70 | 1,504,285 | -0.38(-0.75%) |
Dec 08, 2021 | 50.34 | 50.57 | 49.84 | 50.08 | 1,627,646 | -0.32(-0.63%) |
Dec 07, 2021 | 50.03 | 51.29 | 50.03 | 50.40 | 2,169,364 | +1.16(+2.36%) |
Dec 06, 2021 | 47.26 | 49.41 | 47.26 | 49.23 | 3,485,194 | +2.14(+4.54%) |
Dec 03, 2021 | 48.18 | 48.59 | 46.65 | 47.09 | 3,253,503 | -1.39(-2.87%) |
Dec 02, 2021 | 48.57 | 49.30 | 47.89 | 48.49 | 2,739,948 | +0.37(+0.76%) |
Dec 01, 2021 | 49.20 | 49.97 | 48.11 | 48.12 | 2,543,626 | -0.38(-0.78%) |
Nov 30, 2021 | 48.56 | 49.33 | 48.43 | 48.50 | 4,909,644 | -0.36(-0.73%) |
Nov 29, 2021 | 49.82 | 49.83 | 48.36 | 48.86 | 3,478,438 | -0.63(-1.27%) |
Nov 26, 2021 | 50.81 | 50.92 | 48.98 | 49.49 | 2,189,994 | -2.14(-4.14%) |
Nov 24, 2021 | 50.93 | 52.07 | 50.90 | 51.62 | 1,460,287 | +0.32(+0.62%) |
Nov 23, 2021 | 51.62 | 51.84 | 50.94 | 51.31 | 1,842,774 | -0.22(-0.43%) |
Nov 22, 2021 | 51.83 | 52.14 | 51.42 | 51.53 | 1,677,998 | -0.14(-0.26%) |
Nov 19, 2021 | 51.47 | 51.99 | 51.07 | 51.66 | 2,313,298 | +0.03(+0.06%) |
Nov 18, 2021 | 52.63 | 51.73 | 51.57 | 51.63 | 2,086,590 | -1.06(-2.02%) |
Nov 17, 2021 | 53.04 | 53.34 | 52.25 | 52.70 | 1,544,746 | -0.41(-0.76%) |
Nov 16, 2021 | 53.17 | 53.46 | 52.77 | 53.10 | 1,712,164 | +0.15(+0.29%) |
Nov 15, 2021 | 52.97 | 53.30 | 52.72 | 52.95 | 1,525,780 | +0.14(+0.27%) |
Nov 12, 2021 | 53.12 | 53.26 | 52.73 | 52.80 | 1,596,347 | -0.39(-0.73%) |
Nov 11, 2021 | 53.38 | 53.73 | 52.96 | 53.19 | 1,649,792 | -0.04(-0.07%) |
Nov 10, 2021 | 53.12 | 53.23 | 1,431,533 | -0.08(-0.15%) | ||
Nov 09, 2021 | 54.74 | 54.74 | 53.29 | 53.30 | 1,622,137 | -1.08(-1.99%) |
Nov 08, 2021 | 54.65 | 55.28 | 53.87 | 54.39 | 1,998,104 | -0.69(-1.25%) |
Nov 05, 2021 | 55.21 | 56.26 | 55.02 | 55.07 | 2,755,926 | +0.68(+1.24%) |
Nov 04, 2021 | 55.59 | 55.72 | 54.19 | 54.40 | 3,142,177 | -0.97(-1.74%) |
Nov 03, 2021 | 54.49 | 55.70 | 54.33 | 55.36 | 2,757,048 | +1.11(+2.05%) |
Nov 02, 2021 | 56.21 | 56.21 | 53.80 | 54.25 | 5,111,234 | -2.00(-3.55%) |