Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.66 | 55.44 | 7,369,815 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.70 | 57.08 | 54.33 | 56.11 | 7,173,007 | -0.62(-1.09%) |
Jan 27, 2022 | 59.24 | 60.27 | 56.18 | 56.73 | 6,589,621 | -2.66(-4.48%) |
Jan 26, 2022 | 60.16 | 62.21 | 58.53 | 59.38 | 9,464,558 | -0.45(-0.75%) |
Jan 25, 2022 | 56.22 | 60.22 | 55.49 | 59.83 | 7,957,472 | +3.12(+5.50%) |
Jan 24, 2022 | 52.60 | 56.89 | 52.06 | 56.72 | 9,414,701 | +1.77(+3.22%) |
Jan 21, 2022 | 58.67 | 58.80 | 54.78 | 54.95 | 11,278,456 | -4.93(-8.23%) |
Jan 20, 2022 | 60.70 | 62.81 | 58.62 | 59.87 | 16,285,942 | +1.58(+2.72%) |
Jan 19, 2022 | 60.01 | 60.54 | 57.56 | 58.29 | 7,987,174 | -0.41(-0.70%) |
Jan 18, 2022 | 59.14 | 60.18 | 57.48 | 58.70 | 6,128,974 | -1.31(-2.18%) |
Jan 14, 2022 | 60.01 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.36 | 61.84 | 59.01 | 59.15 | 5,900,172 | -1.34(-2.21%) |
Jan 12, 2022 | 62.23 | 62.92 | 59.49 | 60.49 | 6,579,739 | -0.31(-0.51%) |
Jan 11, 2022 | 59.35 | 60.85 | 57.79 | 60.80 | 6,132,506 | +0.65(+1.07%) |
Jan 10, 2022 | 60.24 | 61.25 | 59.08 | 60.16 | 5,776,487 | -0.81(-1.33%) |
Jan 07, 2022 | 58.79 | 61.48 | 58.31 | 60.97 | 8,256,860 | +3.83(+6.71%) |
Jan 06, 2022 | 57.62 | 58.15 | 55.96 | 57.14 | 4,459,052 | -0.10(-0.17%) |
Jan 05, 2022 | 57.63 | 60.40 | 57.13 | 57.23 | 7,769,819 | +1.00(+1.77%) |
Jan 04, 2022 | 59.32 | 59.78 | 55.93 | 56.24 | 8,161,803 | -2.77(-4.69%) |
Jan 03, 2022 | 58.89 | 61.20 | 58.74 | 59.00 | 6,349,439 | +0.76(+1.31%) |
Dec 31, 2021 | 57.83 | 58.70 | 57.38 | 58.24 | 4,034,642 | +0.36(+0.62%) |
Dec 30, 2021 | 58.34 | 60.21 | 57.81 | 57.88 | 4,609,914 | -0.41(-0.70%) |
Dec 29, 2021 | 57.80 | 58.77 | 57.35 | 58.29 | 4,113,789 | +0.43(+0.74%) |
Dec 28, 2021 | 57.95 | 58.22 | 57.20 | 57.86 | 6,145,855 | -0.63(-1.07%) |
Dec 27, 2021 | 57.06 | 58.51 | 55.94 | 58.49 | 6,412,185 | +0.46(+0.79%) |
Dec 23, 2021 | 57.67 | 59.23 | 57.15 | 58.03 | 7,689,186 | +0.05(+0.08%) |
Dec 22, 2021 | 55.65 | 59.19 | 55.40 | 57.98 | 10,833,514 | +2.46(+4.44%) |
Dec 21, 2021 | 52.59 | 55.95 | 52.54 | 55.51 | 11,025,633 | +3.60(+6.93%) |
Dec 20, 2021 | 50.72 | 52.16 | 50.21 | 51.92 | 8,585,411 | -0.61(-1.15%) |
Dec 17, 2021 | 51.09 | 52.57 | 49.74 | 52.52 | 32,511,744 | +1.11(+2.17%) |
Dec 16, 2021 | 50.83 | 52.93 | 50.81 | 51.41 | 12,764,794 | +1.58(+3.18%) |
Dec 15, 2021 | 48.40 | 49.86 | 47.06 | 49.82 | 9,235,560 | +0.50(+1.01%) |
Dec 14, 2021 | 47.86 | 49.93 | 47.32 | 49.33 | 15,002,787 | +2.62(+5.61%) |
Dec 13, 2021 | 48.11 | 48.93 | 46.14 | 46.71 | 5,041,106 | -1.00(-2.09%) |
Dec 10, 2021 | 48.85 | 49.02 | 46.76 | 47.70 | 5,652,388 | -1.15(-2.36%) |
Dec 09, 2021 | 46.73 | 49.83 | 46.29 | 48.86 | 8,923,619 | +1.39(+2.92%) |
Dec 08, 2021 | 46.01 | 47.64 | 45.92 | 47.47 | 5,717,347 | +1.58(+3.45%) |
Dec 07, 2021 | 46.01 | 46.97 | 45.68 | 45.89 | 5,760,646 | +1.35(+3.03%) |
Dec 06, 2021 | 43.91 | 45.69 | 43.14 | 44.54 | 7,278,579 | +1.46(+3.38%) |
Dec 03, 2021 | 43.75 | 43.91 | 42.29 | 43.08 | 6,067,198 | -0.73(-1.67%) |
Dec 02, 2021 | 43.44 | 44.27 | 42.84 | 43.81 | 5,641,530 | +1.02(+2.38%) |
Dec 01, 2021 | 46.81 | 46.97 | 42.77 | 42.80 | 15,567,893 | -2.69(-5.91%) |
Nov 30, 2021 | 47.68 | 48.27 | 44.54 | 45.48 | 9,862,004 | -2.55(-5.31%) |
Nov 29, 2021 | 48.11 | 48.81 | 46.71 | 48.04 | 6,692,418 | +1.16(+2.48%) |
Nov 26, 2021 | 46.67 | 47.06 | 44.79 | 46.87 | 7,458,791 | -2.45(-4.97%) |
Nov 24, 2021 | 47.71 | 50.18 | 47.36 | 49.33 | 7,301,704 | +1.41(+2.94%) |
Nov 23, 2021 | 48.06 | 49.08 | 47.36 | 47.92 | 4,987,640 | +0.50(+1.05%) |
Nov 22, 2021 | 46.73 | 48.58 | 46.24 | 47.42 | 6,523,929 | +0.89(+1.91%) |
Nov 19, 2021 | 46.25 | 47.00 | 45.64 | 46.53 | 5,773,950 | -0.10(-0.21%) |
Nov 18, 2021 | 46.48 | 46.67 | 46.28 | 46.63 | 4,451,966 | -0.22(-0.46%) |
Nov 17, 2021 | 47.81 | 48.88 | 46.55 | 46.84 | 5,486,267 | -0.27(-0.58%) |
Nov 16, 2021 | 48.74 | 48.88 | 46.88 | 47.12 | 8,873,740 | -2.38(-4.80%) |
Nov 15, 2021 | 49.84 | 49.85 | 48.33 | 49.49 | 6,495,958 | -1.26(-2.48%) |
Nov 12, 2021 | 49.59 | 51.67 | 49.22 | 50.75 | 9,524,639 | +0.69(+1.39%) |
Nov 11, 2021 | 47.43 | 50.55 | 47.31 | 50.06 | 14,565,973 | +4.18(+9.12%) |
Nov 10, 2021 | 45.95 | 45.88 | 6,098,600 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.63 | 48.06 | 45.70 | 46.18 | 7,209,899 | -1.58(-3.32%) |
Nov 08, 2021 | 48.09 | 49.48 | 47.08 | 47.76 | 10,779,881 | +0.98(+2.09%) |
Nov 05, 2021 | 44.97 | 47.02 | 44.97 | 46.78 | 8,508,197 | +1.46(+3.21%) |
Nov 04, 2021 | 46.43 | 46.55 | 44.27 | 45.33 | 11,638,700 | -1.04(-2.23%) |
Nov 03, 2021 | 46.14 | 47.56 | 45.71 | 46.36 | 6,699,765 | +0.34(+0.74%) |
Nov 02, 2021 | 45.81 | 46.41 | 44.87 | 46.02 | 10,267,557 | +0.34(+0.75%) |