Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.18 | 45.92 | 45.86 | 21,028,650 | +0.72(+1.59%) | |
Jan 28, 2022 | 44.70 | 45.15 | 44.46 | 45.14 | 32,958,020 | +0.21(+0.46%) |
Jan 27, 2022 | 45.33 | 45.51 | 44.82 | 44.94 | 25,866,794 | -0.30(-0.66%) |
Jan 26, 2022 | 45.97 | 46.08 | 45.04 | 45.24 | 28,665,012 | -0.21(-0.47%) |
Jan 25, 2022 | 45.15 | 45.70 | 44.79 | 45.45 | 32,947,288 | -0.24(-0.53%) |
Jan 24, 2022 | 45.32 | 45.73 | 44.47 | 45.69 | 42,660,748 | -0.51(-1.11%) |
Jan 21, 2022 | 46.77 | 46.78 | 46.19 | 46.21 | 28,861,472 | -0.64(-1.38%) |
Jan 20, 2022 | 47.31 | 47.57 | 46.82 | 46.85 | 18,832,492 | -0.30(-0.63%) |
Jan 19, 2022 | 47.42 | 47.52 | 47.12 | 47.15 | 15,136,509 | -0.01(-0.02%) |
Jan 18, 2022 | 47.33 | 47.42 | 47.04 | 47.16 | 18,610,528 | -0.70(-1.46%) |
Jan 14, 2022 | 47.86 | 0 | -0.11(-0.23%) | |||
Jan 13, 2022 | 48.50 | 48.51 | 47.91 | 47.97 | 14,812,241 | -0.35(-0.72%) |
Jan 12, 2022 | 48.14 | 48.37 | 48.11 | 48.32 | 19,042,072 | +0.51(+1.07%) |
Jan 11, 2022 | 47.31 | 47.84 | 47.20 | 47.81 | 18,301,120 | +0.56(+1.19%) |
Jan 10, 2022 | 47.16 | 47.26 | 46.81 | 47.24 | 21,874,744 | -0.44(-0.92%) |
Jan 07, 2022 | 47.47 | 47.75 | 47.32 | 47.68 | 13,406,840 | +0.20(+0.41%) |
Jan 06, 2022 | 47.56 | 47.71 | 47.15 | 47.49 | 18,315,614 | -0.26(-0.55%) |
Jan 05, 2022 | 48.34 | 48.39 | 47.73 | 47.75 | 14,830,589 | -0.42(-0.87%) |
Jan 04, 2022 | 48.24 | 48.36 | 48.07 | 48.17 | 17,116,670 | +0.18(+0.37%) |
Jan 03, 2022 | 47.94 | 48.02 | 47.75 | 47.99 | 16,997,020 | +0.29(+0.61%) |
Dec 31, 2021 | 47.72 | 47.92 | 47.66 | 47.70 | 16,610,863 | -0.02(-0.04%) |
Dec 30, 2021 | 47.83 | 47.94 | 47.69 | 47.72 | 14,655,036 | -0.11(-0.23%) |
Dec 29, 2021 | 47.81 | 47.90 | 47.73 | 47.83 | 12,181,767 | -0.01(-0.02%) |
Dec 28, 2021 | 47.90 | 47.99 | 47.81 | 47.84 | 14,630,753 | +0.00(+0.00%) |
Dec 27, 2021 | 47.53 | 47.84 | 47.50 | 47.84 | 13,520,021 | +0.36(+0.77%) |
Dec 23, 2021 | 47.24 | 47.55 | 47.22 | 47.48 | 15,481,474 | +0.29(+0.61%) |
Dec 22, 2021 | 46.70 | 47.20 | 46.66 | 47.19 | 16,122,170 | +0.48(+1.02%) |
Dec 21, 2021 | 46.41 | 46.73 | 46.35 | 46.71 | 22,980,100 | +0.58(+1.26%) |
Dec 20, 2021 | 46.06 | 46.18 | 45.88 | 46.13 | 24,517,608 | -0.22(-0.49%) |
Dec 17, 2021 | 46.59 | 46.73 | 46.34 | 46.36 | 21,477,448 | -0.54(-1.16%) |
Dec 16, 2021 | 47.14 | 47.19 | 46.78 | 46.90 | 24,320,784 | +0.01(+0.02%) |
Dec 15, 2021 | 46.44 | 46.89 | 46.17 | 46.89 | 17,376,754 | +0.57(+1.23%) |
Dec 14, 2021 | 46.38 | 46.56 | 46.13 | 46.32 | 17,089,410 | -0.24(-0.51%) |
Dec 13, 2021 | 46.85 | 46.88 | 46.51 | 46.56 | 26,827,694 | -0.48(-1.02%) |
Dec 10, 2021 | 47.07 | 47.11 | 46.88 | 47.04 | 15,182,091 | +0.06(+0.14%) |
Dec 09, 2021 | 47.10 | 47.13 | 46.94 | 46.97 | 23,418,308 | -0.41(-0.87%) |
Dec 08, 2021 | 47.33 | 47.43 | 47.21 | 47.39 | 16,199,818 | +0.06(+0.14%) |
Dec 07, 2021 | 46.95 | 47.34 | 46.94 | 47.32 | 15,436,062 | +0.99(+2.14%) |
Dec 06, 2021 | 46.18 | 46.41 | 46.01 | 46.33 | 15,920,258 | +0.44(+0.96%) |
Dec 03, 2021 | 46.27 | 46.29 | 45.61 | 45.89 | 24,528,832 | -0.23(-0.50%) |
Dec 02, 2021 | 45.79 | 46.23 | 45.75 | 46.12 | 23,447,224 | +0.63(+1.40%) |
Dec 01, 2021 | 46.39 | 46.60 | 45.47 | 45.48 | 19,704,460 | -0.24(-0.52%) |
Nov 30, 2021 | 46.04 | 46.17 | 45.95 | 45.72 | 33,758,592 | -0.45(-0.98%) |
Nov 29, 2021 | 46.35 | 46.36 | 45.96 | 46.17 | 15,410,376 | +0.22(+0.48%) |
Nov 26, 2021 | 46.30 | 46.34 | 45.79 | 45.95 | 12,980,812 | -1.29(-2.73%) |
Nov 24, 2021 | 46.90 | 47.24 | 46.84 | 47.24 | 8,594,034 | -0.25(-0.52%) |
Nov 23, 2021 | 47.44 | 47.63 | 47.26 | 47.49 | 11,221,303 | -0.08(-0.17%) |
Nov 22, 2021 | 47.82 | 47.94 | 47.56 | 47.57 | 10,405,971 | -0.26(-0.54%) |
Nov 19, 2021 | 47.93 | 48.00 | 47.78 | 47.83 | 10,853,641 | -0.37(-0.76%) |
Nov 18, 2021 | 48.13 | 48.20 | 47.94 | 48.20 | 8,250,896 | +0.04(+0.08%) |
Nov 17, 2021 | 48.17 | 48.22 | 48.08 | 48.16 | 9,443,979 | -0.12(-0.25%) |
Nov 16, 2021 | 48.36 | 48.42 | 48.26 | 48.28 | 7,571,594 | -0.11(-0.23%) |
Nov 15, 2021 | 48.58 | 48.60 | 48.35 | 48.39 | 9,808,686 | -0.08(-0.17%) |
Nov 12, 2021 | 48.33 | 48.49 | 48.25 | 48.47 | 6,765,490 | +0.33(+0.69%) |
Nov 11, 2021 | 48.22 | 48.25 | 48.11 | 48.14 | 6,129,195 | +0.17(+0.35%) |
Nov 10, 2021 | 48.36 | 47.92 | 47.98 | 8,716,492 | -0.62(-1.27%) | |
Nov 09, 2021 | 48.73 | 48.76 | 48.44 | 48.59 | 8,655,537 | -0.12(-0.25%) |
Nov 08, 2021 | 48.71 | 48.80 | 48.66 | 48.71 | 5,993,112 | +0.03(+0.06%) |
Nov 05, 2021 | 48.59 | 48.69 | 48.50 | 48.69 | 8,415,088 | +0.10(+0.21%) |
Nov 04, 2021 | 48.55 | 48.59 | 48.40 | 48.58 | 9,905,203 | -0.04(-0.08%) |
Nov 03, 2021 | 48.22 | 48.66 | 48.12 | 48.62 | 8,195,032 | +0.33(+0.69%) |
Nov 02, 2021 | 48.28 | 48.36 | 48.23 | 48.29 | 9,079,890 | -0.11(-0.23%) |