Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 49.59 | 51.80 | 51.78 | 20,600,150 | +2.45(+4.96%) | |
Jan 28, 2022 | 50.33 | 50.33 | 48.36 | 49.34 | 27,221,362 | -1.19(-2.35%) |
Jan 27, 2022 | 51.90 | 52.39 | 50.15 | 50.53 | 21,736,918 | -0.88(-1.72%) |
Jan 26, 2022 | 52.61 | 53.02 | 50.57 | 51.41 | 23,565,576 | +0.44(+0.87%) |
Jan 25, 2022 | 50.67 | 51.57 | 49.91 | 50.97 | 22,533,582 | -0.73(-1.41%) |
Jan 24, 2022 | 50.48 | 51.71 | 48.48 | 51.69 | 33,819,044 | -0.63(-1.20%) |
Jan 21, 2022 | 53.54 | 53.72 | 51.74 | 52.32 | 26,162,648 | -1.35(-2.51%) |
Jan 20, 2022 | 55.01 | 56.30 | 53.44 | 53.67 | 21,920,414 | -1.56(-2.83%) |
Jan 19, 2022 | 58.24 | 58.77 | 55.12 | 55.23 | 20,920,946 | -2.50(-4.34%) |
Jan 18, 2022 | 59.05 | 59.27 | 57.49 | 57.73 | 18,633,922 | -2.27(-3.78%) |
Jan 14, 2022 | 60.00 | 0 | -0.66(-1.08%) | |||
Jan 13, 2022 | 60.35 | 62.24 | 60.05 | 60.66 | 19,626,318 | +0.73(+1.21%) |
Jan 12, 2022 | 61.35 | 61.59 | 58.56 | 59.93 | 20,592,400 | -0.42(-0.70%) |
Jan 11, 2022 | 60.15 | 60.45 | 59.07 | 60.36 | 16,811,228 | +0.38(+0.64%) |
Jan 10, 2022 | 60.42 | 60.89 | 58.96 | 59.97 | 19,323,072 | -1.18(-1.93%) |
Jan 07, 2022 | 62.66 | 62.76 | 60.32 | 61.15 | 17,449,458 | -0.59(-0.95%) |
Jan 06, 2022 | 62.04 | 62.36 | 60.56 | 61.74 | 21,000,018 | +0.13(+0.21%) |
Jan 05, 2022 | 64.34 | 65.82 | 61.48 | 61.61 | 44,348,396 | -2.95(-4.56%) |
Jan 04, 2022 | 60.85 | 64.80 | 60.84 | 64.56 | 45,435,428 | +4.49(+7.47%) |
Jan 03, 2022 | 58.80 | 60.46 | 58.67 | 60.07 | 21,363,838 | +2.49(+4.33%) |
Dec 31, 2021 | 56.96 | 57.99 | 56.88 | 57.58 | 10,054,370 | +0.49(+0.86%) |
Dec 30, 2021 | 56.42 | 57.72 | 56.23 | 57.09 | 12,166,547 | +0.88(+1.57%) |
Dec 29, 2021 | 56.08 | 56.66 | 55.72 | 56.20 | 8,125,345 | +0.12(+0.21%) |
Dec 28, 2021 | 56.37 | 57.08 | 55.99 | 56.08 | 8,734,537 | -0.31(-0.56%) |
Dec 27, 2021 | 55.87 | 56.71 | 55.52 | 56.40 | 9,245,394 | +0.51(+0.91%) |
Dec 23, 2021 | 55.06 | 56.07 | 54.83 | 55.89 | 13,973,220 | +0.82(+1.48%) |
Dec 22, 2021 | 53.81 | 55.33 | 53.77 | 55.07 | 16,987,386 | +1.27(+2.35%) |
Dec 21, 2021 | 53.52 | 53.91 | 52.87 | 53.81 | 15,834,527 | +0.74(+1.39%) |
Dec 20, 2021 | 53.05 | 53.56 | 52.19 | 53.07 | 19,402,018 | -1.10(-2.03%) |
Dec 17, 2021 | 55.19 | 55.38 | 53.53 | 54.17 | 43,034,688 | -3.17(-5.53%) |
Dec 16, 2021 | 58.33 | 59.53 | 56.98 | 57.34 | 18,027,368 | -0.22(-0.38%) |
Dec 15, 2021 | 57.25 | 57.83 | 56.01 | 57.56 | 14,717,934 | +0.21(+0.36%) |
Dec 14, 2021 | 56.93 | 58.14 | 56.66 | 57.35 | 18,247,164 | -0.72(-1.23%) |
Dec 13, 2021 | 60.96 | 61.06 | 57.96 | 58.07 | 27,800,664 | -4.01(-6.45%) |
Dec 10, 2021 | 59.02 | 62.15 | 59.02 | 62.08 | 23,257,476 | +3.53(+6.02%) |
Dec 09, 2021 | 59.30 | 59.54 | 58.52 | 58.55 | 13,196,398 | -1.14(-1.91%) |
Dec 08, 2021 | 60.54 | 60.70 | 59.33 | 59.69 | 10,176,144 | -0.74(-1.22%) |
Dec 07, 2021 | 59.82 | 61.26 | 59.61 | 60.43 | 14,479,744 | +1.66(+2.82%) |
Dec 06, 2021 | 59.38 | 59.64 | 57.65 | 58.77 | 17,024,202 | +0.13(+0.22%) |
Dec 03, 2021 | 60.14 | 60.58 | 57.81 | 58.64 | 19,999,668 | -1.29(-2.15%) |
Dec 02, 2021 | 57.70 | 60.20 | 57.65 | 59.92 | 25,730,160 | +2.91(+5.10%) |
Dec 01, 2021 | 58.19 | 59.50 | 56.97 | 57.02 | 26,836,350 | +0.19(+0.33%) |
Nov 30, 2021 | 58.14 | 58.77 | 56.41 | 56.83 | 21,661,972 | -1.95(-3.32%) |
Nov 29, 2021 | 60.01 | 60.44 | 58.58 | 58.79 | 15,297,124 | -0.30(-0.52%) |
Nov 26, 2021 | 58.73 | 59.48 | 58.39 | 59.09 | 13,515,286 | -1.98(-3.25%) |
Nov 24, 2021 | 61.18 | 61.48 | 60.52 | 61.07 | 12,916,938 | -0.84(-1.36%) |
Nov 23, 2021 | 62.59 | 62.89 | 61.14 | 61.92 | 16,618,212 | -0.99(-1.58%) |
Nov 22, 2021 | 60.84 | 63.79 | 60.65 | 62.91 | 20,199,010 | +2.22(+3.66%) |
Nov 19, 2021 | 61.36 | 61.84 | 60.45 | 60.69 | 19,877,592 | -0.52(-0.85%) |
Nov 18, 2021 | 63.17 | 61.59 | 61.21 | 61.21 | 23,731,830 | -2.24(-3.53%) |
Nov 17, 2021 | 62.19 | 63.90 | 61.26 | 63.45 | 30,489,442 | +1.96(+3.19%) |
Nov 16, 2021 | 62.10 | 62.14 | 60.82 | 61.49 | 16,058,048 | -0.35(-0.57%) |
Nov 15, 2021 | 62.51 | 62.59 | 61.50 | 61.84 | 14,628,071 | -0.42(-0.68%) |
Nov 12, 2021 | 60.48 | 62.88 | 60.18 | 62.26 | 31,722,036 | +1.55(+2.56%) |
Nov 11, 2021 | 58.75 | 61.03 | 58.24 | 60.71 | 29,533,344 | +2.77(+4.78%) |
Nov 10, 2021 | 56.81 | 57.94 | 23,180,294 | +0.37(+0.65%) | ||
Nov 09, 2021 | 58.74 | 58.85 | 56.77 | 57.57 | 14,055,176 | -0.96(-1.64%) |
Nov 08, 2021 | 57.70 | 59.25 | 57.43 | 58.53 | 14,592,901 | +1.06(+1.85%) |
Nov 05, 2021 | 58.09 | 58.28 | 57.01 | 57.47 | 16,600,319 | -0.12(-0.20%) |
Nov 04, 2021 | 55.46 | 57.71 | 55.26 | 57.59 | 24,455,684 | +2.59(+4.71%) |
Nov 03, 2021 | 54.27 | 55.16 | 54.10 | 54.99 | 14,673,578 | +0.40(+0.74%) |
Nov 02, 2021 | 54.04 | 54.97 | 53.70 | 54.59 | 16,670,345 | +0.10(+0.18%) |