Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 59.12 | 59.90 | 59.52 | 35,040,236 | +0.26(+0.44%) | |
Jan 28, 2022 | 59.12 | 59.84 | 58.02 | 59.26 | 58,315,192 | -0.25(-0.42%) |
Jan 27, 2022 | 59.91 | 60.55 | 58.53 | 59.51 | 60,536,376 | +0.64(+1.09%) |
Jan 26, 2022 | 59.59 | 60.07 | 58.28 | 58.87 | 72,365,688 | -0.10(-0.17%) |
Jan 25, 2022 | 56.55 | 59.19 | 55.50 | 58.97 | 65,550,000 | +2.20(+3.88%) |
Jan 24, 2022 | 55.05 | 56.97 | 54.03 | 56.77 | 68,946,824 | +0.38(+0.67%) |
Jan 21, 2022 | 56.88 | 57.24 | 55.79 | 56.39 | 63,425,812 | -1.14(-1.98%) |
Jan 20, 2022 | 57.68 | 59.07 | 57.41 | 57.53 | 46,472,804 | -0.53(-0.92%) |
Jan 19, 2022 | 58.94 | 59.00 | 57.60 | 58.06 | 36,522,404 | -0.42(-0.73%) |
Jan 18, 2022 | 58.87 | 59.17 | 57.59 | 58.48 | 45,481,080 | +0.23(+0.40%) |
Jan 14, 2022 | 58.25 | 0 | +1.34(+2.35%) | |||
Jan 13, 2022 | 57.20 | 57.66 | 56.68 | 56.91 | 31,631,388 | -0.29(-0.51%) |
Jan 12, 2022 | 57.40 | 57.55 | 56.79 | 57.20 | 33,465,158 | +0.11(+0.19%) |
Jan 11, 2022 | 55.69 | 57.19 | 55.22 | 57.09 | 42,577,672 | +1.88(+3.40%) |
Jan 10, 2022 | 55.51 | 55.62 | 54.49 | 55.21 | 36,786,604 | -0.17(-0.31%) |
Jan 07, 2022 | 54.84 | 55.53 | 54.47 | 55.39 | 39,409,684 | +0.75(+1.37%) |
Jan 06, 2022 | 54.70 | 54.94 | 53.87 | 54.64 | 41,336,716 | +1.19(+2.23%) |
Jan 05, 2022 | 53.98 | 54.57 | 53.36 | 53.45 | 50,269,948 | -0.01(-0.02%) |
Jan 04, 2022 | 52.37 | 53.66 | 52.20 | 53.45 | 44,233,824 | +1.79(+3.46%) |
Jan 03, 2022 | 50.19 | 51.75 | 50.16 | 51.67 | 35,991,400 | +1.55(+3.10%) |
Dec 31, 2021 | 49.86 | 50.37 | 49.81 | 50.11 | 14,664,998 | +0.13(+0.25%) |
Dec 30, 2021 | 50.31 | 50.71 | 49.94 | 49.99 | 15,049,041 | -0.31(-0.61%) |
Dec 29, 2021 | 50.54 | 50.78 | 50.05 | 50.29 | 16,727,167 | -0.33(-0.64%) |
Dec 28, 2021 | 50.78 | 51.11 | 50.34 | 50.62 | 19,866,760 | -0.04(-0.07%) |
Dec 27, 2021 | 49.41 | 50.70 | 48.99 | 50.66 | 23,186,768 | +1.08(+2.19%) |
Dec 23, 2021 | 49.76 | 50.26 | 49.55 | 49.57 | 18,478,916 | +0.03(+0.05%) |
Dec 22, 2021 | 49.28 | 49.88 | 48.69 | 49.54 | 24,086,940 | +0.32(+0.64%) |
Dec 21, 2021 | 48.35 | 49.40 | 48.33 | 49.23 | 27,848,532 | +1.36(+2.85%) |
Dec 20, 2021 | 47.16 | 47.90 | 46.65 | 47.86 | 40,460,724 | -0.60(-1.24%) |
Dec 17, 2021 | 49.12 | 49.34 | 48.03 | 48.47 | 39,078,528 | -1.01(-2.04%) |
Dec 16, 2021 | 49.59 | 50.48 | 49.39 | 49.47 | 30,134,698 | +0.31(+0.63%) |
Dec 15, 2021 | 49.33 | 49.45 | 48.13 | 49.16 | 37,971,388 | -0.24(-0.49%) |
Dec 14, 2021 | 49.30 | 50.16 | 49.23 | 49.40 | 32,305,564 | -0.20(-0.41%) |
Dec 13, 2021 | 50.57 | 50.72 | 49.37 | 49.61 | 32,078,698 | -1.42(-2.78%) |
Dec 10, 2021 | 51.19 | 51.23 | 50.11 | 51.02 | 21,904,468 | +0.37(+0.74%) |
Dec 09, 2021 | 50.72 | 50.85 | 50.34 | 50.65 | 26,236,340 | -0.39(-0.77%) |
Dec 08, 2021 | 51.34 | 51.59 | 50.93 | 51.04 | 26,325,048 | -0.01(-0.02%) |
Dec 07, 2021 | 50.58 | 51.53 | 50.52 | 51.05 | 41,308,872 | +1.17(+2.34%) |
Dec 06, 2021 | 49.91 | 50.47 | 49.29 | 49.88 | 35,859,376 | +0.73(+1.49%) |
Dec 03, 2021 | 50.21 | 50.44 | 48.68 | 49.15 | 42,562,456 | -0.39(-0.79%) |
Dec 02, 2021 | 48.17 | 49.72 | 47.60 | 49.54 | 56,471,660 | +1.40(+2.91%) |
Dec 01, 2021 | 49.80 | 50.26 | 48.12 | 48.14 | 50,230,412 | -0.52(-1.06%) |
Nov 30, 2021 | 48.89 | 49.50 | 48.42 | 48.66 | 51,881,468 | -1.17(-2.34%) |
Nov 29, 2021 | 50.62 | 51.13 | 49.67 | 49.83 | 39,736,984 | +0.29(+0.58%) |
Nov 26, 2021 | 49.06 | 49.70 | 48.26 | 49.54 | 50,178,600 | -2.08(-4.02%) |
Nov 24, 2021 | 50.85 | 51.92 | 50.79 | 51.62 | 24,045,744 | +0.50(+0.98%) |
Nov 23, 2021 | 50.25 | 51.29 | 50.20 | 51.12 | 37,987,784 | +1.52(+3.07%) |
Nov 22, 2021 | 48.66 | 50.35 | 48.65 | 49.60 | 38,022,156 | +0.86(+1.77%) |
Nov 19, 2021 | 49.62 | 49.75 | 48.63 | 48.73 | 51,256,280 | -1.98(-3.90%) |
Nov 18, 2021 | 50.90 | 51.30 | 50.67 | 50.71 | 33,022,836 | -0.30(-0.59%) |
Nov 17, 2021 | 51.30 | 52.04 | 50.84 | 51.01 | 26,538,206 | -0.79(-1.53%) |
Nov 16, 2021 | 51.88 | 52.36 | 51.56 | 51.81 | 23,308,950 | +0.08(+0.16%) |
Nov 15, 2021 | 51.26 | 52.03 | 50.82 | 51.73 | 23,975,576 | +0.43(+0.83%) |
Nov 12, 2021 | 51.21 | 51.51 | 50.99 | 51.30 | 19,177,750 | -0.12(-0.24%) |
Nov 11, 2021 | 51.26 | 51.77 | 51.26 | 51.42 | 27,497,718 | +0.20(+0.38%) |
Nov 10, 2021 | 52.40 | 51.23 | 40,388,456 | -0.83(-1.60%) | ||
Nov 09, 2021 | 52.47 | 52.63 | 51.72 | 52.06 | 22,073,464 | -0.35(-0.66%) |
Nov 08, 2021 | 52.37 | 52.95 | 52.12 | 52.41 | 22,433,048 | +0.47(+0.91%) |
Nov 05, 2021 | 51.97 | 52.16 | 51.50 | 51.93 | 25,357,338 | +0.67(+1.30%) |
Nov 04, 2021 | 51.95 | 52.08 | 50.80 | 51.26 | 42,825,952 | +0.07(+0.14%) |
Nov 03, 2021 | 51.00 | 51.73 | 50.78 | 51.19 | 26,174,584 | -0.43(-0.83%) |
Nov 02, 2021 | 51.81 | 52.21 | 51.45 | 51.62 | 19,136,590 | -0.49(-0.94%) |