Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.07 | 49.12 | 49.02 | 3,499,256 | +2.79(+6.03%) | |
Jan 28, 2022 | 48.01 | 49.75 | 45.08 | 46.24 | 4,219,451 | -1.56(-3.26%) |
Jan 27, 2022 | 48.28 | 49.84 | 47.21 | 47.80 | 1,757,166 | -0.18(-0.38%) |
Jan 26, 2022 | 48.62 | 49.90 | 47.44 | 47.98 | 2,445,595 | +0.07(+0.14%) |
Jan 25, 2022 | 46.20 | 48.46 | 45.54 | 47.91 | 2,578,553 | +0.75(+1.60%) |
Jan 24, 2022 | 45.16 | 47.42 | 44.09 | 47.16 | 2,943,889 | +0.58(+1.25%) |
Jan 21, 2022 | 48.38 | 48.57 | 46.31 | 46.58 | 2,433,374 | -1.94(-4.01%) |
Jan 20, 2022 | 50.86 | 51.01 | 48.45 | 48.52 | 1,452,005 | -1.96(-3.89%) |
Jan 19, 2022 | 51.69 | 52.24 | 50.33 | 50.48 | 1,137,096 | -0.66(-1.29%) |
Jan 18, 2022 | 52.83 | 53.31 | 50.93 | 51.14 | 1,606,190 | -2.53(-4.71%) |
Jan 14, 2022 | 53.67 | 0 | +0.63(+1.19%) | |||
Jan 13, 2022 | 52.96 | 53.73 | 52.51 | 53.04 | 1,897,105 | +0.13(+0.24%) |
Jan 12, 2022 | 52.95 | 54.06 | 52.57 | 52.91 | 1,442,163 | +0.77(+1.48%) |
Jan 11, 2022 | 51.86 | 52.16 | 50.51 | 52.14 | 2,048,554 | +0.98(+1.91%) |
Jan 10, 2022 | 51.42 | 52.13 | 50.23 | 51.16 | 1,261,661 | -0.99(-1.89%) |
Jan 07, 2022 | 51.68 | 53.09 | 51.29 | 52.15 | 2,093,712 | +0.92(+1.79%) |
Jan 06, 2022 | 51.34 | 52.04 | 49.49 | 51.23 | 2,444,704 | +0.25(+0.49%) |
Jan 05, 2022 | 54.45 | 54.58 | 50.60 | 50.98 | 2,673,435 | -3.41(-6.26%) |
Jan 04, 2022 | 54.90 | 55.10 | 53.98 | 54.38 | 2,467,587 | +0.35(+0.64%) |
Jan 03, 2022 | 55.65 | 56.15 | 53.76 | 54.04 | 2,036,627 | -1.62(-2.90%) |
Dec 31, 2021 | 55.44 | 56.06 | 55.34 | 55.65 | 1,021,118 | +0.11(+0.19%) |
Dec 30, 2021 | 56.34 | 57.21 | 55.29 | 55.55 | 1,054,326 | -0.83(-1.48%) |
Dec 29, 2021 | 55.67 | 56.70 | 55.66 | 56.38 | 1,100,957 | +0.56(+1.01%) |
Dec 28, 2021 | 56.12 | 56.65 | 55.73 | 55.82 | 953,067 | -0.21(-0.38%) |
Dec 27, 2021 | 55.15 | 56.04 | 54.86 | 56.03 | 923,704 | +1.20(+2.19%) |
Dec 23, 2021 | 54.33 | 55.06 | 54.28 | 54.83 | 971,720 | +0.80(+1.49%) |
Dec 22, 2021 | 53.21 | 54.23 | 53.11 | 54.03 | 1,127,904 | +0.81(+1.53%) |
Dec 21, 2021 | 52.12 | 53.33 | 52.09 | 53.21 | 1,260,538 | +2.21(+4.32%) |
Dec 20, 2021 | 51.52 | 51.62 | 49.52 | 51.01 | 1,415,571 | -1.82(-3.44%) |
Dec 17, 2021 | 53.64 | 54.08 | 52.56 | 52.83 | 4,273,200 | -1.04(-1.94%) |
Dec 16, 2021 | 54.54 | 56.21 | 53.61 | 53.87 | 2,528,631 | +0.24(+0.45%) |
Dec 15, 2021 | 52.57 | 53.72 | 51.08 | 53.63 | 2,567,402 | +0.93(+1.76%) |
Dec 14, 2021 | 51.63 | 53.51 | 51.34 | 52.70 | 2,020,858 | +0.51(+0.98%) |
Dec 13, 2021 | 55.32 | 55.79 | 51.76 | 52.19 | 2,330,186 | -3.63(-6.50%) |
Dec 10, 2021 | 56.21 | 57.14 | 54.93 | 55.82 | 1,041,881 | +0.26(+0.47%) |
Dec 09, 2021 | 55.53 | 56.88 | 55.22 | 55.55 | 1,488,606 | -0.60(-1.07%) |
Dec 08, 2021 | 55.83 | 56.74 | 55.15 | 56.15 | 1,096,142 | +0.81(+1.47%) |
Dec 07, 2021 | 53.21 | 56.07 | 53.11 | 55.34 | 1,612,063 | +3.31(+6.36%) |
Dec 06, 2021 | 51.12 | 53.05 | 50.38 | 52.03 | 1,513,692 | +1.64(+3.26%) |
Dec 03, 2021 | 51.28 | 51.72 | 50.01 | 50.39 | 1,528,482 | -0.41(-0.80%) |
Dec 02, 2021 | 50.30 | 51.13 | 49.35 | 50.79 | 1,737,281 | +0.71(+1.41%) |
Dec 01, 2021 | 53.60 | 54.19 | 49.89 | 50.09 | 2,023,971 | -2.50(-4.75%) |
Nov 30, 2021 | 55.72 | 55.86 | 52.22 | 52.58 | 2,184,667 | -3.70(-6.57%) |
Nov 29, 2021 | 57.93 | 58.00 | 55.37 | 56.28 | 1,273,579 | -0.51(-0.90%) |
Nov 26, 2021 | 55.34 | 57.46 | 54.92 | 56.79 | 1,056,173 | -1.30(-2.23%) |
Nov 24, 2021 | 57.62 | 58.56 | 57.58 | 58.09 | 1,073,310 | -0.15(-0.27%) |
Nov 23, 2021 | 58.04 | 59.21 | 57.63 | 58.24 | 1,331,274 | +0.62(+1.07%) |
Nov 22, 2021 | 56.02 | 58.83 | 55.50 | 57.63 | 1,787,185 | -0.64(-1.10%) |
Nov 19, 2021 | 60.56 | 60.92 | 57.95 | 58.26 | 2,052,718 | -3.08(-5.02%) |
Nov 18, 2021 | 60.77 | 61.55 | 61.28 | 61.34 | 912,309 | +0.93(+1.54%) |
Nov 17, 2021 | 60.95 | 61.57 | 60.22 | 60.41 | 1,086,198 | -0.91(-1.48%) |
Nov 16, 2021 | 61.71 | 62.18 | 61.16 | 61.32 | 962,528 | -0.34(-0.55%) |
Nov 15, 2021 | 62.50 | 62.66 | 60.56 | 61.66 | 1,854,456 | -0.67(-1.07%) |
Nov 12, 2021 | 59.85 | 62.37 | 59.65 | 62.33 | 1,306,035 | +2.40(+4.00%) |
Nov 11, 2021 | 58.09 | 60.35 | 57.98 | 59.93 | 1,548,013 | +2.40(+4.17%) |
Nov 10, 2021 | 59.43 | 57.37 | 57.53 | 1,459,918 | -2.27(-3.80%) | |
Nov 09, 2021 | 58.42 | 59.87 | 58.14 | 59.80 | 1,299,108 | +1.22(+2.08%) |
Nov 08, 2021 | 60.58 | 60.88 | 58.57 | 58.58 | 1,345,519 | -1.49(-2.49%) |
Nov 05, 2021 | 59.31 | 60.54 | 58.99 | 60.08 | 1,249,826 | +1.28(+2.18%) |
Nov 04, 2021 | 58.73 | 59.31 | 57.88 | 58.80 | 1,037,209 | -0.08(-0.13%) |
Nov 03, 2021 | 56.41 | 59.20 | 56.41 | 58.87 | 1,639,687 | +2.07(+3.65%) |
Nov 02, 2021 | 58.15 | 58.20 | 56.55 | 56.80 | 1,640,135 | -0.16(-0.29%) |