Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.50 | 45.61 | 45.57 | 55,508,272 | +1.02(+2.28%) | |
Jan 28, 2022 | 44.53 | 44.99 | 43.21 | 44.55 | 66,368,916 | -0.30(-0.67%) |
Jan 27, 2022 | 46.65 | 46.72 | 44.60 | 44.85 | 96,181,224 | -3.40(-7.04%) |
Jan 26, 2022 | 47.72 | 49.21 | 47.37 | 48.24 | 58,601,464 | +0.64(+1.35%) |
Jan 25, 2022 | 47.61 | 48.18 | 46.90 | 47.60 | 47,159,324 | -0.88(-1.81%) |
Jan 24, 2022 | 48.05 | 48.65 | 46.56 | 48.48 | 68,783,200 | -0.09(-0.19%) |
Jan 21, 2022 | 48.61 | 49.59 | 48.49 | 48.57 | 49,685,080 | +0.00(+0.00%) |
Jan 20, 2022 | 50.27 | 50.48 | 48.48 | 48.57 | 30,557,702 | -1.47(-2.95%) |
Jan 19, 2022 | 50.99 | 51.19 | 49.99 | 50.05 | 34,384,492 | -1.06(-2.08%) |
Jan 18, 2022 | 51.62 | 51.94 | 51.04 | 51.11 | 37,837,152 | -0.88(-1.69%) |
Jan 14, 2022 | 51.99 | 0 | +0.71(+1.38%) | |||
Jan 13, 2022 | 52.27 | 52.46 | 51.12 | 51.28 | 31,698,684 | -0.75(-1.44%) |
Jan 12, 2022 | 52.40 | 52.53 | 51.16 | 52.02 | 31,214,600 | -0.16(-0.30%) |
Jan 11, 2022 | 51.80 | 52.34 | 51.08 | 52.18 | 42,660,728 | +0.65(+1.27%) |
Jan 10, 2022 | 50.37 | 51.62 | 49.76 | 51.53 | 52,639,396 | +1.65(+3.31%) |
Jan 07, 2022 | 50.58 | 50.76 | 49.61 | 49.88 | 32,910,824 | -0.53(-1.06%) |
Jan 06, 2022 | 50.97 | 51.03 | 49.85 | 50.41 | 39,351,216 | +0.13(+0.26%) |
Jan 05, 2022 | 50.58 | 52.43 | 50.24 | 50.28 | 63,298,720 | +0.68(+1.37%) |
Jan 04, 2022 | 50.00 | 50.34 | 49.14 | 49.60 | 48,931,420 | -0.07(-0.13%) |
Jan 03, 2022 | 48.21 | 49.68 | 46.48 | 49.66 | 36,275,364 | +1.60(+3.32%) |
Dec 31, 2021 | 48.43 | 48.68 | 48.03 | 48.07 | 17,484,628 | +3.10(+6.90%) |
Dec 30, 2021 | 48.46 | 48.66 | 44.97 | 44.97 | 19,652,916 | -1.03(-2.24%) |
Dec 29, 2021 | 48.36 | 48.66 | 44.77 | 45.99 | 15,183,463 | -2.32(-4.80%) |
Dec 28, 2021 | 48.47 | 48.65 | 48.19 | 48.31 | 20,653,794 | +3.30(+7.33%) |
Dec 27, 2021 | 47.93 | 48.59 | 45.01 | 45.01 | 22,484,060 | -2.88(-6.02%) |
Dec 23, 2021 | 47.68 | 48.28 | 47.65 | 47.89 | 26,997,784 | +0.32(+0.67%) |
Dec 22, 2021 | 47.26 | 47.62 | 46.86 | 47.57 | 24,968,012 | +0.19(+0.39%) |
Dec 21, 2021 | 46.61 | 47.82 | 45.66 | 47.39 | 34,230,792 | +1.09(+2.36%) |
Dec 20, 2021 | 46.58 | 48.03 | 45.70 | 46.29 | 32,255,212 | -0.89(-1.88%) |
Dec 17, 2021 | 47.22 | 47.62 | 46.68 | 47.18 | 53,774,496 | -0.26(-0.55%) |
Dec 16, 2021 | 47.36 | 47.97 | 44.97 | 47.44 | 35,484,260 | +0.02(+0.04%) |
Dec 15, 2021 | 47.42 | 47.42 | 44.77 | 47.42 | 34,880,428 | +4.35(+10.10%) |
Dec 14, 2021 | 46.50 | 46.92 | 43.07 | 43.07 | 36,546,420 | -2.85(-6.21%) |
Dec 13, 2021 | 47.46 | 47.62 | 45.92 | 45.92 | 37,974,296 | -1.75(-3.68%) |
Dec 10, 2021 | 47.45 | 47.68 | 45.01 | 47.68 | 25,482,024 | +0.56(+1.19%) |
Dec 09, 2021 | 47.88 | 48.15 | 47.07 | 47.12 | 33,942,504 | -1.93(-3.93%) |
Dec 08, 2021 | 49.07 | 49.36 | 46.35 | 49.04 | 39,761,868 | -3.15(-6.04%) |
Dec 07, 2021 | 51.02 | 52.19 | 45.85 | 52.19 | 98,231,624 | +4.16(+8.66%) |
Dec 06, 2021 | 46.18 | 48.03 | 45.90 | 48.03 | 42,014,412 | +2.07(+4.50%) |
Dec 03, 2021 | 46.36 | 46.72 | 45.51 | 45.97 | 34,526,156 | +1.00(+2.23%) |
Dec 02, 2021 | 45.37 | 46.48 | 44.97 | 44.97 | 39,899,456 | -1.03(-2.24%) |
Dec 01, 2021 | 46.52 | 46.95 | 44.77 | 45.99 | 37,602,336 | +0.07(+0.16%) |
Nov 30, 2021 | 46.20 | 47.04 | 45.44 | 45.92 | 52,961,320 | -0.75(-1.60%) |
Nov 29, 2021 | 46.01 | 46.79 | 45.47 | 46.67 | 33,713,308 | -1.01(-2.12%) |
Nov 26, 2021 | 45.64 | 47.98 | 44.91 | 47.68 | 27,073,500 | -1.37(-2.79%) |
Nov 24, 2021 | 45.59 | 49.04 | 45.39 | 49.04 | 27,895,014 | +2.01(+4.27%) |
Nov 23, 2021 | 46.82 | 47.82 | 45.40 | 47.04 | 47,878,692 | -1.00(-2.08%) |
Nov 22, 2021 | 46.25 | 48.03 | 45.66 | 48.03 | 35,762,452 | +1.88(+4.07%) |
Nov 19, 2021 | 46.29 | 46.42 | 45.96 | 46.16 | 29,579,052 | +1.19(+2.65%) |
Nov 18, 2021 | 46.89 | 46.37 | 44.97 | 44.97 | 32,848,234 | -1.92(-4.09%) |
Nov 17, 2021 | 47.23 | 47.54 | 46.65 | 46.88 | 25,198,224 | -0.35(-0.75%) |
Nov 16, 2021 | 47.01 | 47.74 | 46.98 | 47.24 | 33,009,730 | +0.27(+0.58%) |
Nov 15, 2021 | 47.05 | 47.26 | 46.78 | 46.97 | 26,442,590 | +0.01(+0.02%) |
Nov 12, 2021 | 47.23 | 47.52 | 46.84 | 46.96 | 25,590,510 | -0.21(-0.44%) |
Nov 11, 2021 | 47.61 | 47.67 | 47.05 | 47.16 | 27,216,922 | -0.69(-1.44%) |
Nov 10, 2021 | 47.57 | 47.85 | 26,810,622 | +0.07(+0.14%) | ||
Nov 09, 2021 | 48.10 | 48.32 | 47.38 | 47.79 | 24,108,920 | -0.33(-0.68%) |
Nov 08, 2021 | 48.03 | 48.52 | 47.66 | 48.11 | 33,855,272 | +0.59(+1.24%) |
Nov 05, 2021 | 47.18 | 48.14 | 47.17 | 47.53 | 39,445,184 | +0.57(+1.21%) |
Nov 04, 2021 | 46.89 | 46.99 | 46.42 | 46.96 | 26,559,542 | +0.25(+0.53%) |
Nov 03, 2021 | 46.28 | 46.76 | 46.08 | 46.71 | 25,830,796 | +0.76(+1.65%) |
Nov 02, 2021 | 45.98 | 46.25 | 45.63 | 45.95 | 29,641,180 | +0.02(+0.04%) |