Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 46.96 | 47.93 | 47.90 | 1,658,031 | +0.73(+1.55%) | |
Jan 28, 2022 | 46.31 | 47.18 | 45.76 | 47.17 | 2,014,123 | +0.94(+2.04%) |
Jan 27, 2022 | 47.10 | 47.42 | 45.97 | 46.23 | 2,139,608 | -0.45(-0.96%) |
Jan 26, 2022 | 47.36 | 47.77 | 46.19 | 46.67 | 3,250,774 | -0.16(-0.35%) |
Jan 25, 2022 | 46.49 | 47.23 | 45.68 | 46.84 | 2,792,231 | -0.31(-0.67%) |
Jan 24, 2022 | 45.94 | 47.21 | 45.10 | 47.15 | 5,725,188 | +0.57(+1.23%) |
Jan 21, 2022 | 47.33 | 47.64 | 46.46 | 46.58 | 2,466,890 | -0.85(-1.79%) |
Jan 20, 2022 | 48.26 | 48.83 | 47.37 | 47.43 | 2,089,622 | -0.66(-1.37%) |
Jan 19, 2022 | 49.17 | 49.21 | 48.05 | 48.08 | 2,496,030 | -0.89(-1.83%) |
Jan 18, 2022 | 49.81 | 49.84 | 48.86 | 48.98 | 2,432,951 | -0.95(-1.91%) |
Jan 14, 2022 | 49.93 | 0 | -0.04(-0.08%) | |||
Jan 13, 2022 | 50.36 | 50.55 | 49.83 | 49.97 | 1,744,883 | -0.09(-0.17%) |
Jan 12, 2022 | 50.20 | 50.36 | 49.71 | 50.05 | 1,374,544 | +0.03(+0.06%) |
Jan 11, 2022 | 49.46 | 50.04 | 49.17 | 50.02 | 1,770,359 | +0.58(+1.17%) |
Jan 10, 2022 | 49.28 | 49.46 | 48.62 | 49.44 | 1,935,498 | +0.07(+0.14%) |
Jan 07, 2022 | 49.59 | 49.69 | 49.13 | 49.38 | 2,300,517 | -0.18(-0.37%) |
Jan 06, 2022 | 49.58 | 49.86 | 49.21 | 49.56 | 2,116,989 | -0.02(-0.04%) |
Jan 05, 2022 | 50.32 | 50.64 | 49.53 | 49.58 | 2,091,589 | -0.67(-1.33%) |
Jan 04, 2022 | 50.00 | 50.42 | 50.00 | 50.24 | 1,934,655 | +0.55(+1.11%) |
Jan 03, 2022 | 49.51 | 49.80 | 49.41 | 49.69 | 2,163,437 | +0.33(+0.67%) |
Dec 31, 2021 | 49.34 | 49.47 | 49.21 | 49.36 | 715,490 | +0.04(+0.08%) |
Dec 30, 2021 | 49.67 | 49.77 | 49.29 | 49.32 | 1,103,721 | -0.23(-0.46%) |
Dec 29, 2021 | 49.41 | 49.65 | 49.39 | 49.55 | 1,348,630 | +0.17(+0.35%) |
Dec 28, 2021 | 49.37 | 49.61 | 49.25 | 49.38 | 1,078,744 | +0.06(+0.12%) |
Dec 27, 2021 | 48.81 | 49.32 | 48.72 | 49.32 | 1,101,811 | +0.70(+1.45%) |
Dec 23, 2021 | 48.49 | 48.81 | 48.47 | 48.62 | 1,079,032 | +0.32(+0.67%) |
Dec 22, 2021 | 47.78 | 48.30 | 47.78 | 48.29 | 1,147,852 | +0.40(+0.83%) |
Dec 21, 2021 | 47.36 | 47.91 | 47.33 | 47.89 | 936,477 | +1.07(+2.29%) |
Dec 20, 2021 | 47.19 | 47.19 | 46.43 | 46.82 | 1,474,204 | -0.93(-1.95%) |
Dec 17, 2021 | 48.14 | 48.30 | 47.64 | 47.75 | 1,333,820 | -0.68(-1.41%) |
Dec 16, 2021 | 48.96 | 49.02 | 48.22 | 48.43 | 1,247,870 | -0.09(-0.20%) |
Dec 15, 2021 | 48.00 | 48.56 | 47.59 | 48.53 | 1,412,896 | +0.66(+1.39%) |
Dec 14, 2021 | 47.57 | 48.22 | 47.57 | 47.86 | 1,045,932 | -0.06(-0.12%) |
Dec 13, 2021 | 48.65 | 48.65 | 47.89 | 47.92 | 918,643 | -0.69(-1.42%) |
Dec 10, 2021 | 48.66 | 48.73 | 48.16 | 48.61 | 1,233,853 | +0.46(+0.95%) |
Dec 09, 2021 | 48.20 | 48.47 | 48.14 | 48.16 | 1,223,779 | -0.26(-0.53%) |
Dec 08, 2021 | 48.50 | 48.59 | 48.28 | 48.41 | 1,065,255 | -0.05(-0.10%) |
Dec 07, 2021 | 48.03 | 48.60 | 47.97 | 48.46 | 1,637,426 | +1.03(+2.18%) |
Dec 06, 2021 | 47.30 | 47.75 | 46.99 | 47.43 | 1,176,578 | +0.55(+1.17%) |
Dec 03, 2021 | 47.43 | 47.53 | 46.48 | 46.88 | 1,130,761 | -0.41(-0.86%) |
Dec 02, 2021 | 46.46 | 47.47 | 46.34 | 47.28 | 1,292,087 | +0.97(+2.09%) |
Dec 01, 2021 | 47.43 | 47.87 | 46.32 | 46.32 | 1,270,623 | -0.38(-0.81%) |
Nov 30, 2021 | 47.51 | 47.58 | 46.62 | 46.70 | 1,708,025 | -1.12(-2.34%) |
Nov 29, 2021 | 48.06 | 48.09 | 47.41 | 47.82 | 731,317 | +0.29(+0.62%) |
Nov 26, 2021 | 47.81 | 47.81 | 47.23 | 47.52 | 730,262 | -1.33(-2.72%) |
Nov 24, 2021 | 48.64 | 48.88 | 48.54 | 48.85 | 953,664 | +0.10(+0.21%) |
Nov 23, 2021 | 48.51 | 48.79 | 48.39 | 48.75 | 958,649 | +0.12(+0.25%) |
Nov 22, 2021 | 48.78 | 49.18 | 48.62 | 48.62 | 852,742 | +0.11(+0.23%) |
Nov 19, 2021 | 48.52 | 48.92 | 48.36 | 48.51 | 873,500 | -0.29(-0.60%) |
Nov 18, 2021 | 48.99 | 48.83 | 48.77 | 48.80 | 853,837 | +0.06(+0.12%) |
Nov 17, 2021 | 49.15 | 49.15 | 48.68 | 48.75 | 893,900 | -0.47(-0.96%) |
Nov 16, 2021 | 49.06 | 49.42 | 49.06 | 49.22 | 921,271 | +0.09(+0.17%) |
Nov 15, 2021 | 49.36 | 49.36 | 49.05 | 49.13 | 669,092 | -0.05(-0.10%) |
Nov 12, 2021 | 48.98 | 49.25 | 48.87 | 49.18 | 928,805 | +0.29(+0.60%) |
Nov 11, 2021 | 48.79 | 48.97 | 48.63 | 48.89 | 798,828 | +0.31(+0.64%) |
Nov 10, 2021 | 48.74 | 48.57 | 907,561 | -0.28(-0.56%) | ||
Nov 09, 2021 | 48.86 | 48.93 | 48.60 | 48.85 | 1,104,989 | +0.04(+0.08%) |
Nov 08, 2021 | 48.95 | 49.02 | 48.76 | 48.81 | 1,026,557 | +0.13(+0.27%) |
Nov 05, 2021 | 48.70 | 48.94 | 48.51 | 48.68 | 912,541 | +0.35(+0.73%) |
Nov 04, 2021 | 48.37 | 48.40 | 47.96 | 48.33 | 789,764 | +0.11(+0.24%) |
Nov 03, 2021 | 47.73 | 48.28 | 47.65 | 48.21 | 1,215,211 | +0.27(+0.55%) |
Nov 02, 2021 | 47.80 | 47.95 | 47.65 | 47.95 | 1,086,257 | +0.16(+0.34%) |