Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 28, 2022 | 51.04 | 0 | -0.07(-0.14%) | |||
Jan 27, 2022 | 51.80 | 52.09 | 50.65 | 51.11 | 6,006,774 | +0.20(+0.39%) |
Jan 26, 2022 | 51.27 | 51.69 | 50.60 | 50.91 | 6,745,458 | +1.17(+2.35%) |
Jan 25, 2022 | 48.24 | 50.00 | 47.70 | 49.74 | 5,845,682 | +1.74(+3.63%) |
Jan 24, 2022 | 47.25 | 48.04 | 46.37 | 48.00 | 6,990,553 | -0.65(-1.34%) |
Jan 21, 2022 | 48.88 | 49.06 | 48.37 | 48.65 | 6,755,574 | -0.84(-1.70%) |
Jan 20, 2022 | 49.55 | 50.41 | 49.48 | 49.49 | 5,512,933 | -1.31(-2.58%) |
Jan 19, 2022 | 51.20 | 51.28 | 50.39 | 50.80 | 4,590,608 | -0.15(-0.29%) |
Jan 18, 2022 | 51.00 | 51.27 | 50.31 | 50.95 | 6,090,350 | +0.90(+1.80%) |
Jan 14, 2022 | 50.05 | 0 | +0.81(+1.65%) | |||
Jan 13, 2022 | 49.49 | 49.72 | 49.09 | 49.24 | 4,097,416 | -0.06(-0.12%) |
Jan 12, 2022 | 49.30 | 49.52 | 49.02 | 49.30 | 5,405,141 | +0.81(+1.67%) |
Jan 11, 2022 | 47.35 | 48.52 | 47.18 | 48.49 | 5,288,080 | +1.48(+3.15%) |
Jan 10, 2022 | 47.42 | 47.65 | 46.70 | 47.01 | 4,283,561 | -0.26(-0.55%) |
Jan 07, 2022 | 46.82 | 47.32 | 46.49 | 47.27 | 4,616,058 | +0.53(+1.13%) |
Jan 06, 2022 | 47.00 | 47.06 | 46.34 | 46.74 | 5,412,442 | +0.75(+1.63%) |
Jan 05, 2022 | 46.72 | 46.95 | 45.97 | 45.99 | 5,352,468 | +0.02(+0.04%) |
Jan 04, 2022 | 45.95 | 46.27 | 45.83 | 45.97 | 6,062,079 | +1.33(+2.98%) |
Jan 03, 2022 | 44.04 | 44.73 | 43.96 | 44.64 | 7,285,553 | +1.24(+2.86%) |
Dec 31, 2021 | 43.70 | 43.80 | 43.25 | 43.40 | 2,348,383 | +0.00(+0.00%) |
Dec 30, 2021 | 43.92 | 44.07 | 43.40 | 43.40 | 3,539,246 | -0.28(-0.64%) |
Dec 29, 2021 | 43.97 | 44.21 | 43.68 | 43.68 | 3,319,330 | -0.34(-0.77%) |
Dec 28, 2021 | 44.19 | 44.45 | 43.85 | 44.02 | 3,656,423 | -0.31(-0.70%) |
Dec 27, 2021 | 43.66 | 44.34 | 43.31 | 44.33 | 2,859,762 | +0.49(+1.12%) |
Dec 23, 2021 | 44.00 | 44.43 | 43.78 | 43.84 | 3,037,950 | +0.32(+0.74%) |
Dec 22, 2021 | 43.00 | 43.63 | 42.76 | 43.52 | 3,264,622 | +0.47(+1.09%) |
Dec 21, 2021 | 42.39 | 43.17 | 42.39 | 43.05 | 4,630,710 | +1.12(+2.67%) |
Dec 20, 2021 | 41.69 | 41.95 | 41.23 | 41.93 | 4,125,955 | -0.18(-0.43%) |
Dec 17, 2021 | 42.68 | 42.75 | 42.09 | 42.11 | 5,935,718 | -0.75(-1.75%) |
Dec 16, 2021 | 43.11 | 43.53 | 42.83 | 42.86 | 4,744,517 | +0.03(+0.07%) |
Dec 15, 2021 | 42.58 | 42.97 | 42.03 | 42.83 | 4,013,044 | +0.15(+0.35%) |
Dec 14, 2021 | 42.69 | 43.34 | 42.59 | 42.68 | 4,931,573 | -0.15(-0.35%) |
Dec 13, 2021 | 43.22 | 43.34 | 42.70 | 42.83 | 4,141,110 | -1.32(-2.99%) |
Dec 10, 2021 | 44.28 | 44.35 | 43.73 | 44.15 | 4,575,450 | +0.12(+0.27%) |
Dec 09, 2021 | 44.13 | 44.18 | 43.70 | 44.03 | 3,996,454 | -0.57(-1.28%) |
Dec 08, 2021 | 44.90 | 45.12 | 44.55 | 44.60 | 5,591,381 | +0.16(+0.36%) |
Dec 07, 2021 | 44.66 | 45.10 | 44.30 | 44.44 | 5,092,570 | -0.05(-0.11%) |
Dec 06, 2021 | 44.81 | 44.83 | 44.43 | 44.49 | 4,270,646 | +0.91(+2.09%) |
Dec 03, 2021 | 44.25 | 44.42 | 43.31 | 43.58 | 5,333,064 | -0.29(-0.66%) |
Dec 02, 2021 | 43.12 | 44.07 | 42.70 | 43.87 | 8,237,004 | +2.28(+5.48%) |