Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 43.74 | 46.05 | 3,025,544 | +2.30(+5.26%) | ||
Jan 28, 2022 | 42.19 | 43.78 | 41.44 | 43.75 | 1,754,563 | +1.40(+3.30%) |
Jan 27, 2022 | 42.86 | 43.90 | 42.06 | 42.35 | 3,057,632 | +0.41(+0.97%) |
Jan 26, 2022 | 43.50 | 44.07 | 41.63 | 41.94 | 1,998,233 | -0.53(-1.25%) |
Jan 25, 2022 | 42.26 | 43.03 | 41.68 | 42.48 | 1,640,213 | -0.86(-1.98%) |
Jan 24, 2022 | 42.47 | 43.49 | 40.57 | 43.33 | 4,063,025 | -0.95(-2.14%) |
Jan 21, 2022 | 45.37 | 45.65 | 44.15 | 44.28 | 2,295,734 | -1.45(-3.18%) |
Jan 20, 2022 | 46.03 | 47.14 | 45.53 | 45.73 | 2,681,438 | +0.10(+0.22%) |
Jan 19, 2022 | 46.46 | 46.76 | 45.43 | 45.63 | 2,229,194 | -0.49(-1.06%) |
Jan 18, 2022 | 45.27 | 46.23 | 44.79 | 46.12 | 3,248,624 | -0.05(-0.12%) |
Jan 14, 2022 | 46.17 | 0 | -0.61(-1.31%) | |||
Jan 13, 2022 | 48.61 | 48.83 | 46.72 | 46.79 | 3,460,208 | -0.79(-1.67%) |
Jan 12, 2022 | 47.34 | 48.20 | 46.99 | 47.58 | 3,051,768 | +0.51(+1.09%) |
Jan 11, 2022 | 45.79 | 47.25 | 45.28 | 47.07 | 2,341,592 | +1.84(+4.07%) |
Jan 10, 2022 | 45.28 | 45.70 | 43.97 | 45.23 | 2,085,094 | -0.79(-1.72%) |
Jan 07, 2022 | 46.42 | 46.84 | 45.87 | 46.02 | 1,094,486 | -0.40(-0.85%) |
Jan 06, 2022 | 47.26 | 47.26 | 45.60 | 46.42 | 2,769,879 | +0.05(+0.12%) |
Jan 05, 2022 | 50.27 | 50.41 | 46.26 | 46.36 | 2,668,369 | -3.76(-7.50%) |
Jan 04, 2022 | 49.39 | 50.51 | 49.15 | 50.13 | 2,897,059 | +1.23(+2.51%) |
Jan 03, 2022 | 49.65 | 50.42 | 48.75 | 48.90 | 1,177,386 | -0.62(-1.26%) |
Dec 31, 2021 | 49.03 | 49.64 | 48.89 | 49.52 | 744,515 | +0.51(+1.05%) |
Dec 30, 2021 | 49.02 | 49.77 | 48.97 | 49.01 | 489,298 | -0.04(-0.07%) |
Dec 29, 2021 | 49.91 | 50.13 | 49.03 | 49.04 | 758,221 | -0.99(-1.98%) |
Dec 28, 2021 | 50.94 | 51.09 | 49.73 | 50.04 | 1,094,747 | -0.61(-1.21%) |
Dec 27, 2021 | 50.34 | 50.69 | 50.20 | 50.65 | 585,940 | +0.60(+1.19%) |
Dec 23, 2021 | 49.51 | 50.59 | 49.23 | 50.05 | 2,181,233 | +0.84(+1.70%) |
Dec 22, 2021 | 46.91 | 49.39 | 46.80 | 49.21 | 2,228,325 | +2.31(+4.92%) |
Dec 21, 2021 | 46.42 | 47.00 | 46.33 | 46.91 | 1,261,302 | +1.26(+2.77%) |
Dec 20, 2021 | 45.90 | 45.90 | 44.47 | 45.64 | 2,487,831 | -1.26(-2.69%) |
Dec 17, 2021 | 46.10 | 47.12 | 45.42 | 46.91 | 2,834,029 | +0.37(+0.79%) |
Dec 16, 2021 | 48.73 | 49.12 | 46.21 | 46.54 | 2,178,781 | -1.30(-2.72%) |
Dec 15, 2021 | 47.21 | 48.15 | 46.04 | 47.83 | 1,970,102 | +0.47(+0.99%) |
Dec 14, 2021 | 47.19 | 48.09 | 46.83 | 47.37 | 1,321,480 | -0.42(-0.89%) |
Dec 13, 2021 | 48.82 | 49.15 | 47.77 | 47.79 | 1,822,374 | -1.03(-2.11%) |
Dec 10, 2021 | 49.13 | 49.48 | 48.47 | 48.82 | 1,008,232 | +0.17(+0.35%) |
Dec 09, 2021 | 49.08 | 49.70 | 48.45 | 48.65 | 2,384,687 | -0.69(-1.39%) |
Dec 08, 2021 | 49.16 | 49.79 | 48.98 | 49.33 | 2,979,488 | +0.05(+0.11%) |
Dec 07, 2021 | 49.19 | 50.19 | 48.94 | 49.28 | 1,920,343 | +0.74(+1.52%) |
Dec 06, 2021 | 48.19 | 49.02 | 47.37 | 48.54 | 3,931,495 | +0.58(+1.20%) |
Dec 03, 2021 | 49.95 | 50.29 | 47.38 | 47.96 | 4,056,593 | -1.84(-3.70%) |
Dec 02, 2021 | 48.31 | 50.30 | 47.85 | 49.80 | 4,289,674 | +1.38(+2.85%) |
Dec 01, 2021 | 50.06 | 51.15 | 48.39 | 48.42 | 3,004,454 | -0.91(-1.85%) |
Nov 30, 2021 | 50.86 | 51.00 | 49.18 | 49.33 | 4,805,910 | -1.90(-3.71%) |
Nov 29, 2021 | 50.29 | 51.42 | 50.29 | 51.24 | 1,657,300 | +1.85(+3.74%) |
Nov 26, 2021 | 49.87 | 50.06 | 48.88 | 49.39 | 1,329,602 | -2.21(-4.28%) |
Nov 24, 2021 | 50.67 | 51.72 | 50.41 | 51.60 | 1,335,253 | +0.64(+1.26%) |
Nov 23, 2021 | 51.83 | 52.13 | 50.68 | 50.96 | 2,615,254 | -0.93(-1.79%) |
Nov 22, 2021 | 53.65 | 53.76 | 51.36 | 51.88 | 6,832,553 | -1.34(-2.51%) |
Nov 19, 2021 | 53.40 | 53.40 | 52.81 | 53.22 | 1,220,052 | -0.27(-0.51%) |
Nov 18, 2021 | 53.40 | 53.83 | 53.47 | 53.49 | 968,915 | +0.05(+0.08%) |
Nov 17, 2021 | 53.44 | 53.88 | 53.22 | 53.45 | 1,252,866 | -0.28(-0.52%) |
Nov 16, 2021 | 53.54 | 54.06 | 53.07 | 53.72 | 1,014,452 | +0.30(+0.56%) |
Nov 15, 2021 | 54.51 | 54.68 | 53.36 | 53.43 | 1,733,779 | -0.82(-1.51%) |
Nov 12, 2021 | 53.19 | 54.48 | 53.07 | 54.25 | 6,213,953 | +1.08(+2.04%) |
Nov 11, 2021 | 52.76 | 53.28 | 52.53 | 53.17 | 2,192,676 | +0.87(+1.66%) |
Nov 10, 2021 | 52.71 | 52.30 | 2,114,684 | -1.33(-2.47%) | ||
Nov 09, 2021 | 53.40 | 53.65 | 52.69 | 53.63 | 1,497,934 | +0.68(+1.28%) |
Nov 08, 2021 | 53.82 | 54.22 | 52.73 | 52.95 | 1,764,291 | -0.79(-1.48%) |
Nov 05, 2021 | 53.39 | 54.07 | 53.21 | 53.74 | 4,668,948 | +0.79(+1.49%) |
Nov 04, 2021 | 52.27 | 53.07 | 51.70 | 52.95 | 3,605,341 | +1.18(+2.27%) |
Nov 03, 2021 | 49.75 | 51.82 | 49.40 | 51.78 | 4,101,508 | +2.08(+4.19%) |
Nov 02, 2021 | 49.74 | 50.14 | 49.32 | 49.69 | 3,465,879 | -0.10(-0.20%) |