Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 44.13 | 46.46 | 2,998,978 | +2.32(+5.26%) | ||
Jan 28, 2022 | 42.56 | 44.17 | 41.81 | 44.14 | 1,739,156 | +1.41(+3.30%) |
Jan 27, 2022 | 43.24 | 44.29 | 42.43 | 42.73 | 3,030,783 | +0.41(+0.97%) |
Jan 26, 2022 | 43.88 | 44.46 | 42.00 | 42.32 | 1,980,687 | -0.54(-1.25%) |
Jan 25, 2022 | 42.63 | 43.41 | 42.05 | 42.85 | 1,625,810 | -0.86(-1.98%) |
Jan 24, 2022 | 42.84 | 43.87 | 40.93 | 43.72 | 4,027,349 | -0.96(-2.14%) |
Jan 21, 2022 | 45.77 | 46.06 | 44.55 | 44.67 | 2,275,576 | -1.47(-3.18%) |
Jan 20, 2022 | 46.44 | 47.56 | 45.93 | 46.14 | 2,657,893 | +0.10(+0.22%) |
Jan 19, 2022 | 46.88 | 47.18 | 45.83 | 46.04 | 2,209,621 | -0.49(-1.06%) |
Jan 18, 2022 | 45.67 | 46.64 | 45.18 | 46.53 | 3,220,099 | -0.05(-0.12%) |
Jan 14, 2022 | 46.58 | 0 | -0.62(-1.31%) | |||
Jan 13, 2022 | 49.04 | 49.26 | 47.13 | 47.20 | 3,429,825 | -0.80(-1.67%) |
Jan 12, 2022 | 47.76 | 48.63 | 47.40 | 48.00 | 3,024,972 | +0.52(+1.09%) |
Jan 11, 2022 | 46.19 | 47.67 | 45.68 | 47.48 | 2,321,031 | +1.86(+4.07%) |
Jan 10, 2022 | 45.68 | 46.10 | 44.36 | 45.63 | 2,066,785 | -0.80(-1.72%) |
Jan 07, 2022 | 46.83 | 47.26 | 46.27 | 46.43 | 1,084,875 | -0.40(-0.86%) |
Jan 06, 2022 | 47.68 | 47.68 | 46.00 | 46.83 | 2,745,558 | +0.05(+0.12%) |
Jan 05, 2022 | 50.72 | 50.86 | 46.67 | 46.77 | 2,644,939 | -3.79(-7.50%) |
Jan 04, 2022 | 49.82 | 50.96 | 49.59 | 50.57 | 2,871,621 | +1.24(+2.51%) |
Jan 03, 2022 | 50.09 | 50.87 | 49.18 | 49.33 | 1,167,048 | -0.63(-1.26%) |
Dec 31, 2021 | 49.46 | 50.08 | 49.32 | 49.96 | 737,978 | +0.52(+1.05%) |
Dec 30, 2021 | 49.45 | 50.21 | 49.41 | 49.44 | 485,002 | -0.04(-0.07%) |
Dec 29, 2021 | 50.35 | 50.57 | 49.46 | 49.48 | 751,563 | -1.00(-1.98%) |
Dec 28, 2021 | 51.39 | 51.54 | 50.17 | 50.48 | 1,085,135 | -0.62(-1.21%) |
Dec 27, 2021 | 50.79 | 51.13 | 50.64 | 51.10 | 580,795 | +0.60(+1.19%) |
Dec 23, 2021 | 49.95 | 51.03 | 49.67 | 50.50 | 2,162,080 | +0.85(+1.70%) |
Dec 22, 2021 | 47.32 | 49.82 | 47.21 | 49.65 | 2,208,759 | +2.33(+4.92%) |
Dec 21, 2021 | 46.83 | 47.42 | 46.74 | 47.32 | 1,250,227 | +1.27(+2.77%) |
Dec 20, 2021 | 46.31 | 46.31 | 44.86 | 46.05 | 2,465,986 | -1.27(-2.69%) |
Dec 17, 2021 | 46.51 | 47.54 | 45.82 | 47.32 | 2,809,144 | +0.37(+0.79%) |
Dec 16, 2021 | 49.16 | 49.56 | 46.62 | 46.95 | 2,159,650 | -1.31(-2.72%) |
Dec 15, 2021 | 47.63 | 48.58 | 46.45 | 48.26 | 1,952,803 | +0.47(+0.99%) |
Dec 14, 2021 | 47.60 | 48.51 | 47.25 | 47.79 | 1,309,877 | -0.43(-0.89%) |
Dec 13, 2021 | 49.25 | 49.59 | 48.19 | 48.21 | 1,806,372 | -1.04(-2.11%) |
Dec 10, 2021 | 49.57 | 49.91 | 48.90 | 49.25 | 999,379 | +0.17(+0.35%) |
Dec 09, 2021 | 49.51 | 50.14 | 48.88 | 49.08 | 2,363,748 | -0.69(-1.39%) |
Dec 08, 2021 | 49.60 | 50.23 | 49.41 | 49.77 | 2,953,326 | +0.05(+0.11%) |
Dec 07, 2021 | 49.62 | 50.63 | 49.38 | 49.71 | 1,903,481 | +0.75(+1.52%) |
Dec 06, 2021 | 48.61 | 49.45 | 47.79 | 48.97 | 3,896,974 | +0.58(+1.20%) |
Dec 03, 2021 | 50.39 | 50.73 | 47.80 | 48.39 | 4,020,973 | -1.86(-3.69%) |
Dec 02, 2021 | 48.74 | 50.74 | 48.28 | 50.24 | 4,252,008 | +1.39(+2.85%) |
Dec 01, 2021 | 50.51 | 51.61 | 48.82 | 48.85 | 2,978,073 | -0.92(-1.85%) |
Nov 30, 2021 | 51.31 | 51.45 | 49.61 | 49.77 | 4,763,711 | -1.92(-3.71%) |
Nov 29, 2021 | 50.73 | 51.87 | 50.73 | 51.69 | 1,642,747 | +1.87(+3.74%) |
Nov 26, 2021 | 50.31 | 50.51 | 49.31 | 49.82 | 1,317,927 | -2.23(-4.28%) |
Nov 24, 2021 | 51.12 | 52.18 | 50.86 | 52.05 | 1,323,528 | +0.65(+1.26%) |
Nov 23, 2021 | 52.29 | 52.59 | 51.12 | 51.41 | 2,592,290 | -0.94(-1.79%) |
Nov 22, 2021 | 54.13 | 54.24 | 51.82 | 52.34 | 6,772,558 | -1.35(-2.51%) |
Nov 19, 2021 | 53.87 | 53.87 | 53.28 | 53.69 | 1,209,340 | -0.27(-0.51%) |
Nov 18, 2021 | 53.87 | 54.31 | 53.95 | 53.96 | 960,408 | +0.05(+0.08%) |
Nov 17, 2021 | 53.91 | 54.36 | 53.69 | 53.92 | 1,241,865 | -0.28(-0.52%) |
Nov 16, 2021 | 54.01 | 54.54 | 53.54 | 54.20 | 1,005,544 | +0.30(+0.56%) |
Nov 15, 2021 | 54.99 | 55.17 | 53.83 | 53.90 | 1,718,556 | -0.83(-1.51%) |
Nov 12, 2021 | 53.66 | 54.97 | 53.54 | 54.73 | 6,159,391 | +1.09(+2.04%) |
Nov 11, 2021 | 53.23 | 53.75 | 53.00 | 53.64 | 2,173,422 | +0.87(+1.66%) |
Nov 10, 2021 | 53.18 | 52.76 | 2,096,115 | -1.34(-2.47%) | ||
Nov 09, 2021 | 53.87 | 54.13 | 53.15 | 54.10 | 1,484,781 | +0.68(+1.28%) |
Nov 08, 2021 | 54.30 | 54.70 | 53.20 | 53.42 | 1,748,799 | -0.80(-1.48%) |
Nov 05, 2021 | 53.87 | 54.55 | 53.68 | 54.22 | 4,627,951 | +0.80(+1.49%) |
Nov 04, 2021 | 52.73 | 53.54 | 52.16 | 53.42 | 3,573,684 | +1.19(+2.27%) |
Nov 03, 2021 | 50.19 | 52.28 | 49.84 | 52.23 | 4,065,494 | +2.10(+4.19%) |
Nov 02, 2021 | 50.18 | 50.59 | 49.76 | 50.13 | 3,435,447 | -0.10(-0.20%) |