Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 47.81 | 48.97 | 48.89 | 3,761,083 | +1.61(+3.41%) | |
Jan 28, 2022 | 47.01 | 47.29 | 46.43 | 47.28 | 6,475,458 | +0.19(+0.40%) |
Jan 27, 2022 | 47.86 | 48.01 | 47.07 | 47.09 | 7,191,420 | -1.04(-2.16%) |
Jan 26, 2022 | 48.76 | 48.93 | 47.87 | 48.13 | 7,951,598 | -0.35(-0.73%) |
Jan 25, 2022 | 48.47 | 48.81 | 48.12 | 48.48 | 8,745,306 | -0.47(-0.95%) |
Jan 24, 2022 | 48.83 | 48.97 | 47.85 | 48.95 | 10,650,375 | +0.24(+0.49%) |
Jan 21, 2022 | 49.29 | 49.36 | 48.69 | 48.71 | 8,380,717 | -1.04(-2.09%) |
Jan 20, 2022 | 50.24 | 50.54 | 49.72 | 49.75 | 5,870,186 | -0.41(-0.83%) |
Jan 19, 2022 | 50.41 | 50.50 | 50.13 | 50.16 | 7,427,578 | -0.07(-0.13%) |
Jan 18, 2022 | 50.49 | 50.62 | 50.22 | 50.23 | 7,389,357 | -0.56(-1.10%) |
Jan 14, 2022 | 50.79 | 0 | -0.23(-0.44%) | |||
Jan 13, 2022 | 51.33 | 51.54 | 51.00 | 51.02 | 6,056,527 | +0.20(+0.39%) |
Jan 12, 2022 | 50.78 | 50.86 | 50.59 | 50.82 | 5,330,033 | +0.28(+0.55%) |
Jan 11, 2022 | 50.04 | 50.59 | 50.00 | 50.54 | 6,090,179 | +0.60(+1.19%) |
Jan 10, 2022 | 49.89 | 49.96 | 49.61 | 49.95 | 4,464,711 | +0.11(+0.23%) |
Jan 07, 2022 | 49.90 | 49.99 | 49.56 | 49.83 | 3,497,762 | -0.63(-1.24%) |
Jan 06, 2022 | 50.50 | 50.65 | 50.31 | 50.46 | 5,643,752 | +0.01(+0.01%) |
Jan 05, 2022 | 51.21 | 51.24 | 50.44 | 50.45 | 6,060,235 | -0.61(-1.20%) |
Jan 04, 2022 | 51.15 | 51.29 | 51.02 | 51.06 | 4,785,828 | +0.45(+0.89%) |
Jan 03, 2022 | 50.39 | 50.63 | 50.28 | 50.61 | 5,057,400 | +0.42(+0.84%) |
Dec 31, 2021 | 50.17 | 50.50 | 50.13 | 50.19 | 1,782,388 | -0.10(-0.19%) |
Dec 30, 2021 | 50.15 | 50.33 | 50.15 | 50.28 | 3,278,981 | -0.18(-0.36%) |
Dec 29, 2021 | 50.47 | 50.57 | 50.42 | 50.47 | 4,076,608 | +0.17(+0.34%) |
Dec 28, 2021 | 50.50 | 50.55 | 50.28 | 50.29 | 3,131,657 | +0.20(+0.41%) |
Dec 27, 2021 | 49.89 | 50.10 | 49.82 | 50.09 | 2,007,375 | +0.57(+1.14%) |
Dec 23, 2021 | 49.37 | 49.59 | 49.34 | 49.52 | 2,429,891 | +0.15(+0.31%) |
Dec 22, 2021 | 48.97 | 49.40 | 48.94 | 49.37 | 3,321,283 | +0.38(+0.78%) |
Dec 21, 2021 | 48.76 | 49.00 | 48.63 | 48.99 | 3,372,854 | +0.81(+1.67%) |
Dec 20, 2021 | 48.05 | 48.20 | 47.88 | 48.18 | 5,859,063 | -0.42(-0.87%) |
Dec 17, 2021 | 48.69 | 48.82 | 48.55 | 48.60 | 7,340,290 | +0.16(+0.33%) |
Dec 16, 2021 | 48.87 | 48.96 | 48.38 | 48.45 | 7,420,197 | -0.20(-0.40%) |
Dec 15, 2021 | 48.18 | 48.66 | 47.96 | 48.64 | 7,428,133 | +0.72(+1.49%) |
Dec 14, 2021 | 47.86 | 48.04 | 47.75 | 47.93 | 5,507,938 | -0.25(-0.52%) |
Dec 13, 2021 | 48.44 | 48.51 | 48.16 | 48.17 | 6,708,498 | -1.16(-2.35%) |
Dec 10, 2021 | 49.37 | 49.37 | 49.18 | 49.33 | 6,385,440 | +0.14(+0.28%) |
Dec 09, 2021 | 49.35 | 49.38 | 49.14 | 49.19 | 3,029,021 | -0.32(-0.66%) |
Dec 08, 2021 | 49.27 | 49.52 | 49.23 | 49.52 | 4,701,519 | -0.03(-0.06%) |
Dec 07, 2021 | 49.30 | 49.56 | 49.22 | 49.55 | 7,259,219 | +0.70(+1.43%) |
Dec 06, 2021 | 48.78 | 48.90 | 48.59 | 48.85 | 6,276,768 | +0.31(+0.64%) |
Dec 03, 2021 | 48.85 | 48.96 | 48.38 | 48.54 | 9,891,735 | -0.32(-0.65%) |
Dec 02, 2021 | 48.68 | 49.02 | 48.62 | 48.85 | 13,037,861 | +0.62(+1.28%) |
Dec 01, 2021 | 48.64 | 48.95 | 48.21 | 48.23 | 11,535,891 | +0.51(+1.07%) |
Nov 30, 2021 | 47.82 | 48.02 | 47.72 | 47.72 | 11,228,363 | -0.04(-0.08%) |
Nov 29, 2021 | 47.75 | 47.80 | 47.49 | 47.76 | 6,939,708 | +0.79(+1.68%) |
Nov 26, 2021 | 47.37 | 47.37 | 46.84 | 46.97 | 4,844,016 | -1.49(-3.07%) |
Nov 24, 2021 | 48.27 | 48.48 | 48.22 | 48.46 | 3,870,575 | +0.06(+0.12%) |
Nov 23, 2021 | 48.48 | 48.63 | 48.19 | 48.40 | 6,441,869 | -0.31(-0.64%) |
Nov 22, 2021 | 48.96 | 49.17 | 48.71 | 48.71 | 5,814,942 | -0.13(-0.26%) |
Nov 19, 2021 | 48.88 | 48.98 | 48.79 | 48.84 | 3,797,491 | -0.33(-0.68%) |
Nov 18, 2021 | 48.96 | 49.17 | 49.12 | 49.17 | 4,287,982 | +0.42(+0.86%) |
Nov 17, 2021 | 48.70 | 48.85 | 48.66 | 48.75 | 3,895,276 | +0.35(+0.73%) |
Nov 16, 2021 | 48.37 | 48.48 | 48.34 | 48.40 | 3,330,465 | +0.10(+0.21%) |
Nov 15, 2021 | 48.47 | 48.55 | 48.28 | 48.29 | 4,032,892 | +0.13(+0.28%) |
Nov 12, 2021 | 48.07 | 48.24 | 48.00 | 48.16 | 3,437,382 | +0.32(+0.66%) |
Nov 11, 2021 | 47.81 | 47.98 | 47.78 | 47.84 | 4,096,539 | +0.25(+0.53%) |
Nov 10, 2021 | 48.03 | 47.59 | 5,558,707 | -0.41(-0.86%) | ||
Nov 09, 2021 | 48.20 | 48.29 | 47.92 | 48.00 | 3,727,473 | +0.18(+0.37%) |
Nov 08, 2021 | 47.72 | 47.90 | 47.67 | 47.83 | 3,334,146 | +0.57(+1.20%) |
Nov 05, 2021 | 47.26 | 47.35 | 47.05 | 47.26 | 3,618,743 | +0.40(+0.85%) |
Nov 04, 2021 | 46.67 | 46.88 | 46.51 | 46.86 | 3,889,457 | -0.20(-0.42%) |
Nov 03, 2021 | 46.62 | 47.07 | 46.56 | 47.06 | 3,589,148 | +0.37(+0.79%) |
Nov 02, 2021 | 46.64 | 46.76 | 46.57 | 46.69 | 2,481,577 | -0.09(-0.19%) |