Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.65 | 55.43 | 7,370,637 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.69 | 57.07 | 54.32 | 56.10 | 7,173,807 | -0.62(-1.09%) |
Jan 27, 2022 | 59.23 | 60.27 | 56.17 | 56.72 | 6,590,356 | -2.66(-4.48%) |
Jan 26, 2022 | 60.15 | 62.20 | 58.53 | 59.38 | 9,465,614 | -0.45(-0.75%) |
Jan 25, 2022 | 56.21 | 60.21 | 55.48 | 59.83 | 7,958,360 | +3.12(+5.50%) |
Jan 24, 2022 | 52.59 | 56.89 | 52.06 | 56.71 | 9,415,752 | +1.77(+3.22%) |
Jan 21, 2022 | 58.66 | 58.79 | 54.77 | 54.94 | 11,279,715 | -4.93(-8.23%) |
Jan 20, 2022 | 60.70 | 62.80 | 58.62 | 59.87 | 16,287,760 | +1.58(+2.72%) |
Jan 19, 2022 | 60.00 | 60.53 | 57.56 | 58.28 | 7,988,066 | -0.41(-0.70%) |
Jan 18, 2022 | 59.13 | 60.17 | 57.47 | 58.69 | 6,129,658 | -1.31(-2.18%) |
Jan 14, 2022 | 60.00 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.36 | 61.83 | 59.01 | 59.14 | 5,900,830 | -1.34(-2.21%) |
Jan 12, 2022 | 62.22 | 62.92 | 59.49 | 60.48 | 6,580,473 | -0.31(-0.51%) |
Jan 11, 2022 | 59.34 | 60.84 | 57.78 | 60.80 | 6,133,191 | +0.65(+1.07%) |
Jan 10, 2022 | 60.23 | 61.24 | 59.08 | 60.15 | 5,777,132 | -0.81(-1.33%) |
Jan 07, 2022 | 58.78 | 61.47 | 58.30 | 60.96 | 8,257,782 | +3.83(+6.71%) |
Jan 06, 2022 | 57.61 | 58.15 | 55.96 | 57.13 | 4,459,550 | -0.10(-0.17%) |
Jan 05, 2022 | 57.62 | 60.39 | 57.13 | 57.23 | 7,770,686 | +1.00(+1.77%) |
Jan 04, 2022 | 59.31 | 59.77 | 55.93 | 56.23 | 8,162,714 | -2.77(-4.69%) |
Jan 03, 2022 | 58.88 | 61.20 | 58.73 | 59.00 | 6,350,147 | +0.76(+1.31%) |
Dec 31, 2021 | 57.82 | 58.69 | 57.37 | 58.23 | 4,035,092 | +0.36(+0.62%) |
Dec 30, 2021 | 58.33 | 60.20 | 57.80 | 57.87 | 4,610,429 | -0.41(-0.70%) |
Dec 29, 2021 | 57.79 | 58.76 | 57.34 | 58.28 | 4,114,248 | +0.43(+0.74%) |
Dec 28, 2021 | 57.94 | 58.21 | 57.19 | 57.85 | 6,146,541 | -0.63(-1.07%) |
Dec 27, 2021 | 57.05 | 58.51 | 55.94 | 58.48 | 6,412,900 | +0.46(+0.79%) |
Dec 23, 2021 | 57.67 | 59.22 | 57.14 | 58.02 | 7,690,044 | +0.05(+0.08%) |
Dec 22, 2021 | 55.64 | 59.19 | 55.39 | 57.97 | 10,834,723 | +2.46(+4.44%) |
Dec 21, 2021 | 52.59 | 55.95 | 52.54 | 55.51 | 11,026,864 | +3.60(+6.93%) |
Dec 20, 2021 | 50.72 | 52.15 | 50.20 | 51.91 | 8,586,370 | -0.61(-1.15%) |
Dec 17, 2021 | 51.08 | 52.57 | 49.73 | 52.52 | 32,515,372 | +1.11(+2.17%) |
Dec 16, 2021 | 50.83 | 52.93 | 50.81 | 51.40 | 12,766,219 | +1.58(+3.18%) |
Dec 15, 2021 | 48.39 | 49.86 | 47.05 | 49.82 | 9,236,591 | +0.50(+1.01%) |
Dec 14, 2021 | 47.85 | 49.93 | 47.32 | 49.32 | 15,004,462 | +2.62(+5.61%) |
Dec 13, 2021 | 48.11 | 48.92 | 46.13 | 46.70 | 5,041,669 | -1.00(-2.09%) |
Dec 10, 2021 | 48.84 | 49.02 | 46.76 | 47.70 | 5,653,019 | -1.15(-2.36%) |
Dec 09, 2021 | 46.72 | 49.83 | 46.28 | 48.85 | 8,924,615 | +1.39(+2.92%) |
Dec 08, 2021 | 46.01 | 47.63 | 45.92 | 47.46 | 5,717,985 | +1.58(+3.45%) |
Dec 07, 2021 | 46.01 | 46.96 | 45.67 | 45.88 | 5,761,289 | +1.35(+3.03%) |
Dec 06, 2021 | 43.91 | 45.68 | 43.13 | 44.53 | 7,279,392 | +1.46(+3.38%) |
Dec 03, 2021 | 43.75 | 43.91 | 42.28 | 43.07 | 6,067,875 | -0.73(-1.67%) |
Dec 02, 2021 | 43.44 | 44.27 | 42.83 | 43.81 | 5,642,160 | +1.02(+2.38%) |
Dec 01, 2021 | 46.81 | 46.96 | 42.76 | 42.79 | 15,569,630 | -2.69(-5.91%) |
Nov 30, 2021 | 47.68 | 48.26 | 44.53 | 45.48 | 9,863,104 | -2.55(-5.31%) |
Nov 29, 2021 | 48.11 | 48.81 | 46.70 | 48.03 | 6,693,165 | +1.16(+2.48%) |
Nov 26, 2021 | 46.66 | 47.05 | 44.79 | 46.87 | 7,459,624 | -2.45(-4.97%) |
Nov 24, 2021 | 47.71 | 50.18 | 47.36 | 49.32 | 7,302,519 | +1.41(+2.94%) |
Nov 23, 2021 | 48.05 | 49.08 | 47.36 | 47.91 | 4,988,196 | +0.50(+1.05%) |
Nov 22, 2021 | 46.72 | 48.58 | 46.23 | 47.41 | 6,524,657 | +0.89(+1.91%) |
Nov 19, 2021 | 46.24 | 46.99 | 45.64 | 46.52 | 5,774,595 | -0.10(-0.21%) |
Nov 18, 2021 | 46.48 | 46.66 | 46.27 | 46.62 | 4,452,463 | -0.22(-0.46%) |
Nov 17, 2021 | 47.81 | 48.87 | 46.54 | 46.84 | 5,486,879 | -0.27(-0.58%) |
Nov 16, 2021 | 48.73 | 48.87 | 46.88 | 47.11 | 8,874,731 | -2.38(-4.80%) |
Nov 15, 2021 | 49.84 | 49.85 | 48.32 | 49.49 | 6,496,683 | -1.26(-2.48%) |
Nov 12, 2021 | 49.58 | 51.67 | 49.21 | 50.75 | 9,525,702 | +0.69(+1.39%) |
Nov 11, 2021 | 47.42 | 50.54 | 47.31 | 50.05 | 14,567,599 | +4.18(+9.12%) |
Nov 10, 2021 | 45.95 | 45.87 | 6,099,281 | -0.30(-0.66%) | ||
Nov 09, 2021 | 47.62 | 48.05 | 45.69 | 46.17 | 7,210,703 | -1.58(-3.32%) |
Nov 08, 2021 | 48.09 | 49.48 | 47.07 | 47.76 | 10,781,084 | +0.98(+2.09%) |
Nov 05, 2021 | 44.96 | 47.01 | 44.96 | 46.78 | 8,509,147 | +1.46(+3.21%) |
Nov 04, 2021 | 46.43 | 46.54 | 44.27 | 45.32 | 11,639,999 | -1.04(-2.23%) |
Nov 03, 2021 | 46.13 | 47.55 | 45.70 | 46.36 | 6,700,513 | +0.34(+0.74%) |
Nov 02, 2021 | 45.80 | 46.41 | 44.86 | 46.02 | 10,268,703 | +0.34(+0.75%) |