Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 45.56 | 47.14 | 47.06 | 2,432,313 | +1.97(+4.38%) | |
Jan 28, 2022 | 43.92 | 45.20 | 43.61 | 45.09 | 1,912,745 | +1.50(+3.45%) |
Jan 27, 2022 | 44.32 | 44.53 | 43.39 | 43.58 | 1,991,260 | -0.50(-1.13%) |
Jan 26, 2022 | 44.81 | 45.43 | 43.94 | 44.08 | 1,442,879 | -0.49(-1.10%) |
Jan 25, 2022 | 44.41 | 45.23 | 43.87 | 44.57 | 2,136,917 | -0.34(-0.76%) |
Jan 24, 2022 | 43.91 | 44.97 | 42.90 | 44.91 | 2,362,636 | +0.29(+0.66%) |
Jan 21, 2022 | 45.17 | 45.42 | 44.37 | 44.62 | 2,492,402 | -0.01(-0.02%) |
Jan 20, 2022 | 46.06 | 46.45 | 44.54 | 44.63 | 2,747,332 | +0.15(+0.33%) |
Jan 19, 2022 | 44.75 | 45.39 | 44.41 | 44.48 | 2,526,713 | -0.13(-0.28%) |
Jan 18, 2022 | 44.83 | 45.63 | 44.44 | 44.61 | 2,634,543 | -0.84(-1.85%) |
Jan 14, 2022 | 45.45 | 0 | -1.40(-2.98%) | |||
Jan 13, 2022 | 47.65 | 47.73 | 46.68 | 46.85 | 2,000,193 | -0.52(-1.09%) |
Jan 12, 2022 | 47.49 | 48.29 | 46.85 | 47.36 | 2,284,557 | -0.35(-0.74%) |
Jan 11, 2022 | 47.35 | 48.27 | 47.24 | 47.72 | 2,038,861 | +0.44(+0.93%) |
Jan 10, 2022 | 48.59 | 48.79 | 46.62 | 47.28 | 2,306,485 | -1.27(-2.62%) |
Jan 07, 2022 | 47.42 | 49.25 | 47.42 | 48.55 | 2,552,409 | +0.96(+2.01%) |
Jan 06, 2022 | 47.22 | 47.89 | 46.54 | 47.59 | 1,872,453 | +0.66(+1.42%) |
Jan 05, 2022 | 47.62 | 48.52 | 46.90 | 46.92 | 1,820,459 | -0.95(-1.98%) |
Jan 04, 2022 | 48.51 | 48.54 | 47.60 | 47.87 | 2,143,619 | -0.53(-1.09%) |
Jan 03, 2022 | 48.69 | 49.23 | 47.94 | 48.40 | 1,755,481 | -0.29(-0.60%) |
Dec 31, 2021 | 47.93 | 49.18 | 47.93 | 48.69 | 2,542,635 | +0.55(+1.14%) |
Dec 30, 2021 | 46.57 | 48.24 | 46.52 | 48.15 | 2,856,297 | +1.85(+3.99%) |
Dec 29, 2021 | 46.75 | 46.89 | 45.93 | 46.30 | 1,610,338 | -0.50(-1.06%) |
Dec 28, 2021 | 46.95 | 47.33 | 46.65 | 46.80 | 1,614,483 | -0.29(-0.62%) |
Dec 27, 2021 | 46.94 | 47.21 | 46.59 | 47.09 | 1,914,274 | -0.04(-0.08%) |
Dec 23, 2021 | 47.15 | 47.27 | 46.63 | 47.13 | 1,186,856 | +0.31(+0.67%) |
Dec 22, 2021 | 47.14 | 47.36 | 46.73 | 46.82 | 1,347,055 | -0.57(-1.20%) |
Dec 21, 2021 | 46.51 | 47.94 | 46.23 | 47.38 | 1,623,925 | +1.27(+2.75%) |
Dec 20, 2021 | 46.24 | 47.02 | 45.83 | 46.11 | 2,306,344 | -1.40(-2.94%) |
Dec 17, 2021 | 47.27 | 47.97 | 46.31 | 47.51 | 3,598,194 | -0.09(-0.18%) |
Dec 16, 2021 | 47.00 | 48.06 | 46.80 | 47.60 | 3,027,403 | +0.89(+1.90%) |
Dec 15, 2021 | 46.95 | 46.95 | 46.06 | 46.71 | 3,585,997 | -0.78(-1.65%) |
Dec 14, 2021 | 47.90 | 48.65 | 47.45 | 47.49 | 1,911,820 | -0.98(-2.02%) |
Dec 13, 2021 | 49.31 | 49.31 | 47.73 | 48.47 | 3,291,976 | -1.02(-2.05%) |
Dec 10, 2021 | 50.21 | 50.31 | 49.19 | 49.48 | 2,438,511 | -0.67(-1.34%) |
Dec 09, 2021 | 50.13 | 50.70 | 49.91 | 50.16 | 1,490,492 | -0.38(-0.75%) |
Dec 08, 2021 | 50.80 | 51.04 | 50.30 | 50.54 | 1,612,721 | -0.32(-0.63%) |
Dec 07, 2021 | 50.49 | 51.76 | 50.49 | 50.86 | 2,149,473 | +1.17(+2.36%) |
Dec 06, 2021 | 47.70 | 49.87 | 47.70 | 49.69 | 3,453,237 | +2.16(+4.54%) |
Dec 03, 2021 | 48.62 | 49.04 | 47.08 | 47.53 | 3,223,671 | -1.41(-2.87%) |
Dec 02, 2021 | 49.02 | 49.75 | 48.33 | 48.94 | 2,714,825 | +0.37(+0.76%) |
Dec 01, 2021 | 49.66 | 50.43 | 48.56 | 48.57 | 2,520,303 | -0.38(-0.78%) |
Nov 30, 2021 | 49.01 | 49.79 | 48.88 | 48.95 | 4,864,626 | -0.36(-0.73%) |
Nov 29, 2021 | 50.29 | 50.29 | 48.80 | 49.31 | 3,446,543 | -0.63(-1.27%) |
Nov 26, 2021 | 51.28 | 51.39 | 49.43 | 49.94 | 2,169,913 | -2.16(-4.14%) |
Nov 24, 2021 | 51.40 | 52.55 | 51.37 | 52.10 | 1,446,897 | +0.32(+0.62%) |
Nov 23, 2021 | 52.10 | 52.32 | 51.41 | 51.78 | 1,825,877 | -0.22(-0.43%) |
Nov 22, 2021 | 52.31 | 52.62 | 51.89 | 52.00 | 1,662,612 | -0.14(-0.26%) |
Nov 19, 2021 | 51.95 | 52.47 | 51.55 | 52.14 | 2,292,087 | +0.03(+0.06%) |
Nov 18, 2021 | 53.12 | 52.21 | 52.04 | 52.11 | 2,067,457 | -1.07(-2.02%) |
Nov 17, 2021 | 53.53 | 53.84 | 52.74 | 53.18 | 1,530,582 | -0.41(-0.76%) |
Nov 16, 2021 | 53.66 | 53.96 | 53.26 | 53.59 | 1,696,464 | +0.16(+0.29%) |
Nov 15, 2021 | 53.46 | 53.80 | 53.20 | 53.44 | 1,511,789 | +0.15(+0.27%) |
Nov 12, 2021 | 53.61 | 53.75 | 53.21 | 53.29 | 1,581,709 | -0.39(-0.73%) |
Nov 11, 2021 | 53.88 | 54.23 | 53.45 | 53.68 | 1,634,665 | -0.04(-0.07%) |
Nov 10, 2021 | 53.61 | 53.72 | 1,418,407 | -0.08(-0.14%) | ||
Nov 09, 2021 | 55.25 | 55.25 | 53.78 | 53.80 | 1,607,263 | -1.09(-1.99%) |
Nov 08, 2021 | 55.15 | 55.80 | 54.37 | 54.89 | 1,979,783 | -0.69(-1.25%) |
Nov 05, 2021 | 55.72 | 56.78 | 55.53 | 55.58 | 2,730,656 | +0.68(+1.24%) |
Nov 04, 2021 | 56.11 | 56.24 | 54.70 | 54.90 | 3,113,365 | -0.97(-1.74%) |
Nov 03, 2021 | 55.00 | 56.22 | 54.83 | 55.87 | 2,731,768 | +1.12(+2.05%) |
Nov 02, 2021 | 56.73 | 56.73 | 54.30 | 54.75 | 5,064,368 | -2.02(-3.55%) |