Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.90 | 52.87 | 51.94 | 1,193,324 | -0.05(-0.10%) | |
Jan 28, 2022 | 52.37 | 52.89 | 50.43 | 51.99 | 1,190,835 | -0.17(-0.33%) |
Jan 27, 2022 | 55.23 | 55.79 | 51.12 | 52.16 | 1,862,615 | -1.25(-2.34%) |
Jan 26, 2022 | 54.74 | 55.78 | 52.82 | 53.41 | 1,805,130 | -0.37(-0.69%) |
Jan 25, 2022 | 48.96 | 54.22 | 48.50 | 53.78 | 2,216,468 | +4.45(+9.02%) |
Jan 24, 2022 | 46.41 | 49.47 | 45.50 | 49.33 | 2,261,818 | +1.14(+2.37%) |
Jan 21, 2022 | 50.00 | 50.07 | 47.71 | 48.19 | 2,002,949 | -2.22(-4.40%) |
Jan 20, 2022 | 51.23 | 53.18 | 50.29 | 50.41 | 1,330,611 | -1.43(-2.76%) |
Jan 19, 2022 | 52.73 | 52.78 | 51.01 | 51.84 | 1,237,718 | -0.30(-0.58%) |
Jan 18, 2022 | 53.34 | 53.66 | 51.36 | 52.14 | 2,008,445 | -0.14(-0.27%) |
Jan 14, 2022 | 52.28 | 0 | +1.90(+3.77%) | |||
Jan 13, 2022 | 50.99 | 51.73 | 50.03 | 50.38 | 1,590,963 | -0.97(-1.89%) |
Jan 12, 2022 | 51.57 | 52.03 | 50.23 | 51.35 | 1,304,946 | -0.03(-0.06%) |
Jan 11, 2022 | 49.49 | 51.55 | 48.36 | 51.38 | 1,536,707 | +2.69(+5.52%) |
Jan 10, 2022 | 49.50 | 49.57 | 47.52 | 48.69 | 1,071,637 | -0.72(-1.46%) |
Jan 07, 2022 | 50.44 | 50.73 | 48.96 | 49.41 | 1,382,142 | -0.78(-1.55%) |
Jan 06, 2022 | 48.12 | 50.89 | 47.62 | 50.19 | 2,616,487 | +3.65(+7.84%) |
Jan 05, 2022 | 48.82 | 48.97 | 46.42 | 46.54 | 1,387,392 | -1.33(-2.78%) |
Jan 04, 2022 | 46.83 | 48.71 | 46.83 | 47.87 | 1,257,637 | +1.67(+3.61%) |
Jan 03, 2022 | 44.58 | 46.37 | 44.38 | 46.20 | 1,512,301 | +1.44(+3.22%) |
Dec 31, 2021 | 44.50 | 45.05 | 44.24 | 44.76 | 500,571 | +0.15(+0.34%) |
Dec 30, 2021 | 45.14 | 45.74 | 44.58 | 44.61 | 691,749 | -0.63(-1.39%) |
Dec 29, 2021 | 45.42 | 46.30 | 45.05 | 45.24 | 781,356 | -0.44(-0.96%) |
Dec 28, 2021 | 46.79 | 47.28 | 45.36 | 45.68 | 945,240 | -0.93(-2.00%) |
Dec 27, 2021 | 44.77 | 46.76 | 44.00 | 46.61 | 1,115,334 | +1.67(+3.72%) |
Dec 23, 2021 | 45.62 | 45.95 | 44.84 | 44.94 | 1,455,476 | -0.59(-1.30%) |
Dec 22, 2021 | 45.06 | 46.47 | 44.36 | 45.53 | 1,655,100 | +0.01(+0.02%) |
Dec 21, 2021 | 43.57 | 45.99 | 43.15 | 45.52 | 2,343,517 | +2.83(+6.63%) |
Dec 20, 2021 | 41.46 | 42.72 | 40.75 | 42.69 | 1,694,751 | -0.32(-0.74%) |
Dec 17, 2021 | 42.77 | 43.35 | 41.55 | 43.01 | 2,543,435 | -0.27(-0.62%) |
Dec 16, 2021 | 44.04 | 45.17 | 43.03 | 43.28 | 1,269,543 | -0.14(-0.32%) |
Dec 15, 2021 | 42.78 | 43.63 | 41.14 | 43.42 | 1,932,815 | +0.46(+1.07%) |
Dec 14, 2021 | 43.36 | 44.32 | 42.81 | 42.96 | 1,934,843 | -1.05(-2.39%) |
Dec 13, 2021 | 45.38 | 45.42 | 43.95 | 44.01 | 1,017,973 | -1.91(-4.16%) |
Dec 10, 2021 | 46.49 | 46.84 | 44.27 | 45.92 | 1,305,429 | +0.14(+0.31%) |
Dec 09, 2021 | 45.95 | 46.30 | 45.53 | 45.78 | 1,038,439 | -0.63(-1.36%) |
Dec 08, 2021 | 47.24 | 47.46 | 46.15 | 46.41 | 1,147,974 | -0.22(-0.47%) |
Dec 07, 2021 | 45.30 | 47.05 | 45.15 | 46.63 | 1,764,717 | +2.50(+5.67%) |
Dec 06, 2021 | 44.32 | 44.82 | 43.03 | 44.13 | 1,405,808 | +1.12(+2.60%) |
Dec 03, 2021 | 45.12 | 45.42 | 42.34 | 43.01 | 1,949,508 | -0.87(-1.98%) |
Dec 02, 2021 | 42.25 | 44.49 | 41.22 | 43.88 | 3,169,011 | +1.20(+2.81%) |
Dec 01, 2021 | 45.94 | 46.10 | 42.49 | 42.68 | 2,085,869 | -1.66(-3.74%) |
Nov 30, 2021 | 44.70 | 45.50 | 43.41 | 44.34 | 3,749,905 | -2.13(-4.58%) |
Nov 29, 2021 | 47.50 | 48.33 | 46.33 | 46.47 | 1,635,015 | +1.02(+2.24%) |
Nov 26, 2021 | 46.69 | 46.81 | 43.89 | 45.45 | 1,604,928 | -3.93(-7.96%) |
Nov 24, 2021 | 49.03 | 50.76 | 49.01 | 49.38 | 1,320,690 | -0.12(-0.24%) |
Nov 23, 2021 | 46.82 | 49.87 | 46.70 | 49.50 | 2,493,149 | +3.78(+8.27%) |
Nov 22, 2021 | 45.27 | 46.94 | 45.27 | 45.72 | 1,321,324 | +0.62(+1.37%) |
Nov 19, 2021 | 46.23 | 46.49 | 44.72 | 45.10 | 1,613,941 | -2.15(-4.55%) |
Nov 18, 2021 | 46.76 | 47.62 | 47.23 | 47.25 | 1,160,231 | +0.76(+1.63%) |
Nov 17, 2021 | 47.61 | 48.84 | 46.16 | 46.49 | 1,913,958 | -1.02(-2.15%) |
Nov 16, 2021 | 48.09 | 48.46 | 46.90 | 47.51 | 795,120 | -0.52(-1.08%) |
Nov 15, 2021 | 47.99 | 48.85 | 46.39 | 48.03 | 1,569,350 | +0.78(+1.65%) |
Nov 12, 2021 | 46.90 | 47.43 | 46.56 | 47.25 | 1,293,387 | -0.56(-1.17%) |
Nov 11, 2021 | 47.73 | 48.44 | 47.17 | 47.81 | 1,346,331 | +0.33(+0.70%) |
Nov 10, 2021 | 49.10 | 47.48 | 1,847,136 | -1.24(-2.55%) | ||
Nov 09, 2021 | 48.00 | 48.84 | 46.46 | 48.72 | 1,788,310 | +0.40(+0.83%) |
Nov 08, 2021 | 46.90 | 49.15 | 46.86 | 48.32 | 2,162,354 | +2.19(+4.75%) |
Nov 05, 2021 | 45.71 | 46.29 | 44.07 | 46.13 | 3,091,261 | +1.48(+3.31%) |
Nov 04, 2021 | 43.37 | 46.80 | 43.12 | 44.65 | 5,141,462 | -2.28(-4.86%) |
Nov 03, 2021 | 49.47 | 50.58 | 46.10 | 46.93 | 3,148,860 | -2.76(-5.55%) |
Nov 02, 2021 | 49.35 | 50.38 | 48.93 | 49.69 | 1,329,458 | -0.06(-0.12%) |