Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 51.73 | 52.20 | 51.93 | 9,266,152 | -0.27(-0.52%) | |
Jan 28, 2022 | 52.78 | 53.12 | 51.35 | 52.20 | 8,019,663 | -0.12(-0.23%) |
Jan 27, 2022 | 51.07 | 53.28 | 51.07 | 52.32 | 13,449,245 | +2.57(+5.17%) |
Jan 26, 2022 | 49.93 | 50.64 | 49.25 | 49.74 | 7,044,411 | +0.03(+0.07%) |
Jan 25, 2022 | 48.59 | 49.88 | 47.50 | 49.71 | 6,490,319 | +0.49(+0.99%) |
Jan 24, 2022 | 48.42 | 49.40 | 47.47 | 49.22 | 10,206,204 | -0.09(-0.18%) |
Jan 21, 2022 | 50.14 | 50.22 | 49.15 | 49.31 | 7,119,651 | -0.95(-1.89%) |
Jan 20, 2022 | 52.07 | 52.20 | 50.22 | 50.26 | 6,630,267 | -1.76(-3.39%) |
Jan 19, 2022 | 52.82 | 52.96 | 51.63 | 52.02 | 5,003,956 | -0.31(-0.60%) |
Jan 18, 2022 | 52.82 | 53.16 | 51.79 | 52.33 | 5,517,785 | -0.47(-0.89%) |
Jan 14, 2022 | 52.80 | 0 | +0.70(+1.33%) | |||
Jan 13, 2022 | 51.55 | 52.36 | 51.47 | 52.11 | 5,154,143 | +0.59(+1.15%) |
Jan 12, 2022 | 51.73 | 52.28 | 51.20 | 51.52 | 4,302,264 | +0.07(+0.14%) |
Jan 11, 2022 | 51.34 | 51.70 | 50.78 | 51.45 | 6,590,400 | +0.68(+1.34%) |
Jan 10, 2022 | 51.15 | 51.55 | 50.41 | 50.77 | 6,376,526 | -0.61(-1.18%) |
Jan 07, 2022 | 50.97 | 51.74 | 50.80 | 51.38 | 5,329,529 | +0.75(+1.48%) |
Jan 06, 2022 | 50.85 | 51.17 | 49.76 | 50.63 | 6,693,988 | -0.10(-0.19%) |
Jan 05, 2022 | 51.11 | 51.80 | 50.70 | 50.73 | 7,700,614 | -0.05(-0.10%) |
Jan 04, 2022 | 49.77 | 51.03 | 49.64 | 50.78 | 10,427,393 | +1.34(+2.71%) |
Jan 03, 2022 | 49.73 | 50.34 | 49.37 | 49.44 | 6,018,147 | +0.13(+0.26%) |
Dec 31, 2021 | 49.41 | 49.54 | 48.94 | 49.31 | 3,558,944 | -0.05(-0.11%) |
Dec 30, 2021 | 49.73 | 50.27 | 49.31 | 49.36 | 4,229,211 | -0.24(-0.49%) |
Dec 29, 2021 | 49.27 | 49.65 | 49.17 | 49.61 | 4,117,644 | +0.37(+0.76%) |
Dec 28, 2021 | 48.69 | 49.55 | 48.61 | 49.23 | 5,462,201 | +0.66(+1.36%) |
Dec 27, 2021 | 48.08 | 48.59 | 47.96 | 48.57 | 3,732,914 | +0.63(+1.32%) |
Dec 23, 2021 | 47.38 | 48.43 | 47.25 | 47.94 | 7,178,288 | +0.79(+1.68%) |
Dec 22, 2021 | 47.05 | 47.28 | 46.63 | 47.14 | 4,289,593 | +0.03(+0.06%) |
Dec 21, 2021 | 47.09 | 47.65 | 46.86 | 47.12 | 5,083,901 | +0.60(+1.29%) |
Dec 20, 2021 | 46.16 | 46.59 | 45.61 | 46.52 | 7,189,965 | -0.51(-1.09%) |
Dec 17, 2021 | 47.41 | 47.52 | 46.41 | 47.03 | 11,962,987 | -0.43(-0.92%) |
Dec 16, 2021 | 47.32 | 48.13 | 47.18 | 47.47 | 6,447,138 | +0.49(+1.04%) |
Dec 15, 2021 | 46.76 | 47.01 | 45.95 | 46.98 | 5,697,868 | +0.14(+0.30%) |
Dec 14, 2021 | 46.29 | 47.38 | 46.20 | 46.84 | 4,657,170 | +0.49(+1.05%) |
Dec 13, 2021 | 47.34 | 47.51 | 46.13 | 46.35 | 6,206,849 | -1.18(-2.49%) |
Dec 10, 2021 | 47.94 | 48.04 | 47.19 | 47.54 | 4,173,903 | +0.25(+0.53%) |
Dec 09, 2021 | 47.15 | 47.45 | 46.71 | 47.28 | 6,450,449 | -0.45(-0.95%) |
Dec 08, 2021 | 48.08 | 48.23 | 47.62 | 47.74 | 5,765,330 | +0.04(+0.09%) |
Dec 07, 2021 | 47.34 | 48.14 | 47.18 | 47.69 | 6,713,916 | +0.85(+1.82%) |
Dec 06, 2021 | 47.26 | 47.57 | 46.81 | 46.84 | 6,978,044 | +0.70(+1.53%) |
Dec 03, 2021 | 46.08 | 46.79 | 45.84 | 46.14 | 8,034,732 | -0.10(-0.21%) |
Dec 02, 2021 | 45.64 | 46.49 | 45.27 | 46.23 | 8,430,799 | +0.37(+0.80%) |
Dec 01, 2021 | 48.24 | 48.51 | 45.81 | 45.87 | 10,492,997 | -1.89(-3.95%) |
Nov 30, 2021 | 48.91 | 49.11 | 47.30 | 47.75 | 11,957,386 | -1.68(-3.39%) |
Nov 29, 2021 | 50.34 | 50.75 | 49.01 | 49.43 | 5,255,671 | -0.03(-0.07%) |
Nov 26, 2021 | 48.64 | 49.61 | 48.07 | 49.47 | 5,027,446 | -0.88(-1.76%) |
Nov 24, 2021 | 50.58 | 50.99 | 50.32 | 50.35 | 3,850,917 | -0.47(-0.93%) |
Nov 23, 2021 | 50.96 | 51.29 | 50.52 | 50.82 | 6,147,554 | +0.33(+0.66%) |
Nov 22, 2021 | 49.43 | 50.92 | 49.42 | 50.49 | 6,182,437 | +1.25(+2.53%) |
Nov 19, 2021 | 49.34 | 49.40 | 48.12 | 49.24 | 8,646,316 | -0.55(-1.10%) |
Nov 18, 2021 | 50.11 | 49.90 | 49.77 | 49.79 | 4,450,166 | -0.31(-0.62%) |
Nov 17, 2021 | 50.39 | 50.65 | 49.96 | 50.10 | 3,891,695 | -0.45(-0.88%) |
Nov 16, 2021 | 51.50 | 51.52 | 50.53 | 50.55 | 4,639,539 | -0.91(-1.77%) |
Nov 15, 2021 | 51.96 | 52.23 | 51.34 | 51.46 | 4,039,332 | -0.12(-0.23%) |
Nov 12, 2021 | 51.35 | 52.00 | 51.06 | 51.58 | 4,074,873 | +0.33(+0.64%) |
Nov 11, 2021 | 50.74 | 51.51 | 50.69 | 51.25 | 4,821,035 | +0.79(+1.57%) |
Nov 10, 2021 | 50.53 | 50.46 | 5,943,229 | +0.19(+0.38%) | ||
Nov 09, 2021 | 50.27 | 50.77 | 50.15 | 50.27 | 5,179,052 | -0.03(-0.05%) |
Nov 08, 2021 | 50.61 | 51.25 | 50.06 | 50.30 | 5,697,880 | +0.22(+0.45%) |
Nov 05, 2021 | 49.16 | 50.45 | 49.16 | 50.08 | 5,797,842 | +0.98(+1.99%) |
Nov 04, 2021 | 50.67 | 50.68 | 48.77 | 49.10 | 10,531,264 | -1.61(-3.18%) |
Nov 03, 2021 | 50.23 | 51.17 | 49.89 | 50.71 | 7,259,442 | +0.50(+0.99%) |
Nov 02, 2021 | 49.50 | 50.45 | 49.16 | 50.21 | 6,903,892 | +0.88(+1.79%) |