Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.34 | 55.12 | 7,411,991 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.37 | 56.75 | 54.02 | 55.79 | 7,214,057 | -0.61(-1.09%) |
Jan 27, 2022 | 58.90 | 59.93 | 55.86 | 56.40 | 6,627,332 | -2.64(-4.48%) |
Jan 26, 2022 | 59.81 | 61.86 | 58.20 | 59.05 | 9,518,722 | -0.45(-0.75%) |
Jan 25, 2022 | 55.90 | 59.87 | 55.17 | 59.49 | 8,003,011 | +3.10(+5.50%) |
Jan 24, 2022 | 52.30 | 56.57 | 51.77 | 56.39 | 9,468,580 | +1.76(+3.22%) |
Jan 21, 2022 | 58.34 | 58.46 | 54.47 | 54.63 | 11,343,001 | -4.90(-8.23%) |
Jan 20, 2022 | 60.36 | 62.45 | 58.29 | 59.53 | 16,379,144 | +1.57(+2.72%) |
Jan 19, 2022 | 59.67 | 60.19 | 57.23 | 57.96 | 8,032,884 | -0.41(-0.70%) |
Jan 18, 2022 | 58.80 | 59.83 | 57.15 | 58.37 | 6,164,049 | -1.30(-2.18%) |
Jan 14, 2022 | 59.67 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.02 | 61.49 | 58.68 | 58.81 | 5,933,938 | -1.33(-2.21%) |
Jan 12, 2022 | 61.88 | 62.57 | 59.15 | 60.15 | 6,617,394 | -0.31(-0.51%) |
Jan 11, 2022 | 59.01 | 60.50 | 57.46 | 60.46 | 6,167,602 | +0.64(+1.07%) |
Jan 10, 2022 | 59.89 | 60.90 | 58.75 | 59.81 | 5,809,545 | -0.81(-1.33%) |
Jan 07, 2022 | 58.45 | 61.13 | 57.98 | 60.62 | 8,304,113 | +3.81(+6.71%) |
Jan 06, 2022 | 57.29 | 57.82 | 55.64 | 56.81 | 4,484,571 | -0.10(-0.17%) |
Jan 05, 2022 | 57.30 | 60.06 | 56.81 | 56.91 | 7,814,284 | +0.99(+1.77%) |
Jan 04, 2022 | 58.98 | 59.44 | 55.62 | 55.92 | 8,208,512 | -2.75(-4.69%) |
Jan 03, 2022 | 58.55 | 60.85 | 58.41 | 58.67 | 6,385,776 | +0.76(+1.31%) |
Dec 31, 2021 | 57.50 | 58.36 | 57.05 | 57.91 | 4,057,731 | +0.36(+0.62%) |
Dec 30, 2021 | 58.01 | 59.86 | 57.48 | 57.55 | 4,636,296 | -0.41(-0.70%) |
Dec 29, 2021 | 57.47 | 58.43 | 57.03 | 57.96 | 4,137,332 | +0.43(+0.74%) |
Dec 28, 2021 | 57.62 | 57.89 | 56.87 | 57.53 | 6,181,027 | -0.62(-1.07%) |
Dec 27, 2021 | 56.73 | 58.18 | 55.63 | 58.15 | 6,448,881 | +0.46(+0.79%) |
Dec 23, 2021 | 57.35 | 58.89 | 56.82 | 57.70 | 7,733,191 | +0.05(+0.08%) |
Dec 22, 2021 | 55.33 | 58.86 | 55.08 | 57.65 | 10,895,512 | +2.45(+4.44%) |
Dec 21, 2021 | 52.29 | 55.64 | 52.24 | 55.20 | 11,088,732 | +3.58(+6.93%) |
Dec 20, 2021 | 50.44 | 51.86 | 49.92 | 51.62 | 8,634,545 | -0.60(-1.15%) |
Dec 17, 2021 | 50.79 | 52.27 | 49.45 | 52.22 | 32,697,806 | +1.11(+2.17%) |
Dec 16, 2021 | 50.54 | 52.63 | 50.52 | 51.12 | 12,837,846 | +1.57(+3.18%) |
Dec 15, 2021 | 48.12 | 49.58 | 46.79 | 49.54 | 9,288,414 | +0.50(+1.01%) |
Dec 14, 2021 | 47.59 | 49.65 | 47.05 | 49.05 | 15,088,646 | +2.60(+5.61%) |
Dec 13, 2021 | 47.84 | 48.65 | 45.88 | 46.44 | 5,069,956 | -0.99(-2.09%) |
Dec 10, 2021 | 48.57 | 48.74 | 46.50 | 47.43 | 5,684,736 | -1.15(-2.36%) |
Dec 09, 2021 | 46.46 | 49.55 | 46.02 | 48.58 | 8,974,688 | +1.38(+2.92%) |
Dec 08, 2021 | 45.75 | 47.37 | 45.66 | 47.20 | 5,750,067 | +1.57(+3.45%) |
Dec 07, 2021 | 45.75 | 46.70 | 45.42 | 45.62 | 5,793,614 | +1.34(+3.03%) |
Dec 06, 2021 | 43.66 | 45.43 | 42.89 | 44.28 | 7,320,234 | +1.45(+3.38%) |
Dec 03, 2021 | 43.51 | 43.66 | 42.05 | 42.83 | 6,101,919 | -0.73(-1.67%) |
Dec 02, 2021 | 43.19 | 44.02 | 42.59 | 43.56 | 5,673,816 | +1.01(+2.38%) |
Dec 01, 2021 | 46.55 | 46.70 | 42.52 | 42.55 | 15,656,986 | -2.67(-5.91%) |
Nov 30, 2021 | 47.41 | 48.00 | 44.28 | 45.23 | 9,918,443 | -2.54(-5.31%) |
Nov 29, 2021 | 47.84 | 48.53 | 46.44 | 47.76 | 6,730,718 | +1.16(+2.48%) |
Nov 26, 2021 | 46.40 | 46.79 | 44.54 | 46.61 | 7,501,477 | -2.44(-4.97%) |
Nov 24, 2021 | 47.44 | 49.90 | 47.09 | 49.05 | 7,343,491 | +1.40(+2.94%) |
Nov 23, 2021 | 47.78 | 48.80 | 47.09 | 47.65 | 5,016,183 | +0.50(+1.05%) |
Nov 22, 2021 | 46.46 | 48.31 | 45.97 | 47.15 | 6,561,265 | +0.88(+1.91%) |
Nov 19, 2021 | 45.98 | 46.73 | 45.38 | 46.27 | 5,806,994 | -0.10(-0.21%) |
Nov 18, 2021 | 46.22 | 46.40 | 46.01 | 46.36 | 4,477,444 | -0.21(-0.46%) |
Nov 17, 2021 | 47.54 | 48.60 | 46.28 | 46.58 | 5,517,664 | -0.27(-0.58%) |
Nov 16, 2021 | 48.46 | 48.60 | 46.62 | 46.85 | 8,924,524 | -2.36(-4.80%) |
Nov 15, 2021 | 49.56 | 49.57 | 48.05 | 49.21 | 6,533,133 | -1.25(-2.48%) |
Nov 12, 2021 | 49.31 | 51.38 | 48.94 | 50.46 | 9,579,147 | +0.69(+1.39%) |
Nov 11, 2021 | 47.16 | 50.26 | 47.04 | 49.77 | 14,649,333 | +4.16(+9.12%) |
Nov 10, 2021 | 45.69 | 45.61 | 6,133,502 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.35 | 47.78 | 45.44 | 45.92 | 7,251,160 | -1.57(-3.32%) |
Nov 08, 2021 | 47.82 | 49.20 | 46.81 | 47.49 | 10,841,573 | +0.97(+2.09%) |
Nov 05, 2021 | 44.71 | 46.75 | 44.71 | 46.52 | 8,556,889 | +1.45(+3.21%) |
Nov 04, 2021 | 46.17 | 46.28 | 44.02 | 45.07 | 11,705,307 | -1.03(-2.23%) |
Nov 03, 2021 | 45.88 | 47.29 | 45.45 | 46.10 | 6,738,107 | +0.34(+0.74%) |
Nov 02, 2021 | 45.55 | 46.15 | 44.61 | 45.76 | 10,326,317 | +0.34(+0.75%) |