Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.57 | 54.84 | 54.74 | 2,220,117 | +2.49(+4.77%) | |
Jan 28, 2022 | 52.26 | 52.63 | 49.73 | 52.25 | 2,280,787 | -0.35(-0.67%) |
Jan 27, 2022 | 53.86 | 56.05 | 52.39 | 52.60 | 3,345,028 | +0.29(+0.55%) |
Jan 26, 2022 | 53.21 | 54.02 | 51.91 | 52.31 | 2,531,941 | +0.12(+0.23%) |
Jan 25, 2022 | 50.75 | 52.50 | 50.67 | 52.19 | 2,487,095 | +0.79(+1.54%) |
Jan 24, 2022 | 50.59 | 51.50 | 48.73 | 51.40 | 3,193,572 | -0.62(-1.19%) |
Jan 21, 2022 | 53.49 | 53.76 | 51.82 | 52.02 | 2,107,812 | -1.79(-3.33%) |
Jan 20, 2022 | 54.60 | 55.67 | 53.68 | 53.81 | 1,645,863 | -0.56(-1.03%) |
Jan 19, 2022 | 55.13 | 55.70 | 54.30 | 54.37 | 1,587,009 | -0.61(-1.11%) |
Jan 18, 2022 | 55.03 | 56.15 | 54.82 | 54.98 | 1,335,548 | -0.81(-1.45%) |
Jan 14, 2022 | 55.79 | 0 | -0.76(-1.34%) | |||
Jan 13, 2022 | 55.50 | 57.60 | 55.20 | 56.55 | 1,899,367 | +1.40(+2.54%) |
Jan 12, 2022 | 55.61 | 56.17 | 55.02 | 55.15 | 1,207,062 | -0.84(-1.50%) |
Jan 11, 2022 | 55.00 | 56.20 | 54.93 | 55.99 | 1,222,226 | +0.89(+1.62%) |
Jan 10, 2022 | 56.25 | 56.56 | 54.52 | 55.10 | 2,206,269 | -0.76(-1.36%) |
Jan 07, 2022 | 55.07 | 56.68 | 55.01 | 55.86 | 1,831,753 | +1.40(+2.57%) |
Jan 06, 2022 | 55.69 | 55.99 | 54.17 | 54.46 | 1,593,048 | -0.31(-0.57%) |
Jan 05, 2022 | 55.82 | 56.33 | 54.71 | 54.77 | 1,913,968 | -0.68(-1.23%) |
Jan 04, 2022 | 55.19 | 55.61 | 54.33 | 55.45 | 2,613,809 | +1.38(+2.55%) |
Jan 03, 2022 | 52.86 | 54.63 | 52.83 | 54.07 | 1,942,002 | +1.97(+3.78%) |
Dec 31, 2021 | 51.93 | 52.44 | 51.62 | 52.10 | 1,273,414 | +0.16(+0.31%) |
Dec 30, 2021 | 51.88 | 52.92 | 51.80 | 51.94 | 1,664,577 | -0.20(-0.38%) |
Dec 29, 2021 | 52.41 | 52.51 | 51.84 | 52.14 | 1,429,478 | -0.76(-1.44%) |
Dec 28, 2021 | 52.10 | 53.40 | 51.98 | 52.90 | 1,292,348 | +0.28(+0.53%) |
Dec 27, 2021 | 51.83 | 52.97 | 51.44 | 52.62 | 1,471,950 | -0.40(-0.75%) |
Dec 23, 2021 | 53.00 | 53.29 | 52.40 | 53.02 | 1,996,069 | +0.83(+1.59%) |
Dec 22, 2021 | 52.24 | 52.72 | 51.57 | 52.19 | 1,604,563 | +0.12(+0.23%) |
Dec 21, 2021 | 50.00 | 52.28 | 49.88 | 52.07 | 2,165,647 | +2.73(+5.53%) |
Dec 20, 2021 | 48.99 | 50.20 | 48.27 | 49.34 | 1,870,132 | -0.69(-1.38%) |
Dec 17, 2021 | 49.37 | 50.98 | 48.71 | 50.03 | 3,780,145 | +0.81(+1.65%) |
Dec 16, 2021 | 50.81 | 51.14 | 49.04 | 49.22 | 1,728,269 | -1.05(-2.09%) |
Dec 15, 2021 | 50.20 | 50.43 | 48.78 | 50.27 | 1,836,100 | +0.13(+0.26%) |
Dec 14, 2021 | 50.20 | 51.69 | 50.01 | 50.14 | 1,554,958 | -0.16(-0.32%) |
Dec 13, 2021 | 50.82 | 50.94 | 49.68 | 50.30 | 1,627,903 | -1.37(-2.65%) |
Dec 10, 2021 | 51.44 | 52.06 | 50.72 | 51.67 | 2,007,052 | +0.25(+0.49%) |
Dec 09, 2021 | 50.72 | 51.78 | 49.85 | 51.42 | 2,309,291 | -0.01(-0.02%) |
Dec 08, 2021 | 50.77 | 52.90 | 50.61 | 51.43 | 2,170,370 | +1.08(+2.14%) |
Dec 07, 2021 | 51.26 | 51.85 | 49.92 | 50.35 | 1,871,555 | -0.27(-0.53%) |
Dec 06, 2021 | 49.51 | 52.27 | 49.47 | 50.62 | 2,715,652 | +2.05(+4.22%) |
Dec 03, 2021 | 49.31 | 49.72 | 47.73 | 48.57 | 1,682,002 | -0.95(-1.92%) |
Dec 02, 2021 | 47.00 | 49.85 | 46.80 | 49.52 | 2,207,969 | +3.23(+6.98%) |
Dec 01, 2021 | 49.96 | 50.22 | 46.26 | 46.29 | 2,593,910 | -2.28(-4.69%) |
Nov 30, 2021 | 48.50 | 49.13 | 47.56 | 48.57 | 2,258,091 | -0.88(-1.78%) |
Nov 29, 2021 | 50.19 | 50.98 | 48.76 | 49.45 | 2,659,521 | +0.00(+0.00%) |
Nov 26, 2021 | 50.00 | 50.07 | 47.38 | 49.45 | 3,092,198 | -3.46(-6.54%) |
Nov 24, 2021 | 52.24 | 53.65 | 51.96 | 52.91 | 1,524,966 | +0.18(+0.34%) |
Nov 23, 2021 | 53.68 | 54.09 | 52.47 | 52.73 | 1,219,431 | -0.35(-0.66%) |
Nov 22, 2021 | 53.23 | 53.88 | 52.48 | 53.08 | 1,918,429 | +0.34(+0.64%) |
Nov 19, 2021 | 51.90 | 52.84 | 50.98 | 52.74 | 3,461,974 | +0.20(+0.38%) |
Nov 18, 2021 | 53.64 | 52.60 | 52.40 | 52.54 | 1,805,540 | -1.00(-1.87%) |
Nov 17, 2021 | 53.70 | 54.06 | 52.95 | 53.54 | 1,288,667 | -0.35(-0.65%) |
Nov 16, 2021 | 55.44 | 55.55 | 53.56 | 53.89 | 2,262,649 | -1.78(-3.20%) |
Nov 15, 2021 | 56.05 | 56.40 | 55.38 | 55.67 | 1,222,360 | +0.02(+0.04%) |
Nov 12, 2021 | 56.82 | 57.13 | 55.05 | 55.65 | 2,387,292 | -1.16(-2.04%) |
Nov 11, 2021 | 57.52 | 57.72 | 56.74 | 56.81 | 806,521 | -0.73(-1.27%) |
Nov 10, 2021 | 58.19 | 57.54 | 1,321,676 | -1.29(-2.19%) | ||
Nov 09, 2021 | 58.82 | 59.20 | 57.96 | 58.83 | 1,510,411 | -0.05(-0.08%) |
Nov 08, 2021 | 59.68 | 60.12 | 58.64 | 58.88 | 1,935,237 | -0.47(-0.79%) |
Nov 05, 2021 | 58.55 | 59.73 | 58.13 | 59.35 | 2,460,025 | +3.62(+6.50%) |
Nov 04, 2021 | 56.17 | 56.40 | 55.26 | 55.73 | 1,215,216 | -0.20(-0.36%) |
Nov 03, 2021 | 54.16 | 55.99 | 53.96 | 55.93 | 1,690,538 | +1.48(+2.72%) |
Nov 02, 2021 | 54.51 | 54.62 | 53.61 | 54.45 | 1,400,294 | -0.26(-0.48%) |