Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 53.98 | 55.63 | 55.61 | 297,835 | +1.34(+2.47%) | |
Jan 28, 2022 | 53.26 | 54.32 | 52.32 | 54.26 | 193,900 | +0.89(+1.68%) |
Jan 27, 2022 | 54.93 | 55.71 | 52.90 | 53.37 | 187,788 | -1.05(-1.94%) |
Jan 26, 2022 | 55.67 | 56.54 | 53.62 | 54.42 | 277,657 | -0.55(-0.99%) |
Jan 25, 2022 | 56.11 | 56.26 | 54.16 | 54.97 | 278,731 | -2.34(-4.08%) |
Jan 24, 2022 | 55.94 | 57.58 | 54.90 | 57.31 | 359,160 | +0.32(+0.56%) |
Jan 21, 2022 | 58.72 | 59.18 | 56.95 | 56.99 | 277,699 | -1.91(-3.24%) |
Jan 20, 2022 | 60.78 | 61.65 | 58.75 | 58.90 | 249,281 | -1.82(-3.00%) |
Jan 19, 2022 | 62.12 | 62.33 | 60.28 | 60.71 | 223,262 | -1.23(-1.99%) |
Jan 18, 2022 | 62.46 | 62.59 | 61.71 | 61.95 | 198,227 | -1.37(-2.17%) |
Jan 14, 2022 | 63.32 | 0 | +0.61(+0.97%) | |||
Jan 13, 2022 | 62.93 | 64.18 | 62.66 | 62.71 | 143,006 | -0.24(-0.38%) |
Jan 12, 2022 | 62.70 | 63.33 | 61.50 | 62.95 | 222,831 | +0.66(+1.05%) |
Jan 11, 2022 | 60.41 | 62.32 | 59.35 | 62.29 | 255,367 | +2.16(+3.59%) |
Jan 10, 2022 | 60.45 | 60.45 | 58.95 | 60.14 | 164,505 | -0.74(-1.21%) |
Jan 07, 2022 | 62.32 | 62.56 | 60.75 | 60.87 | 166,536 | -1.79(-2.85%) |
Jan 06, 2022 | 63.15 | 63.48 | 62.41 | 62.66 | 173,381 | -0.51(-0.80%) |
Jan 05, 2022 | 64.65 | 65.19 | 63.06 | 63.17 | 133,638 | -1.28(-1.99%) |
Jan 04, 2022 | 64.86 | 65.62 | 64.30 | 64.45 | 171,157 | -0.05(-0.08%) |
Jan 03, 2022 | 65.65 | 67.03 | 64.04 | 64.50 | 310,541 | -0.82(-1.26%) |
Dec 31, 2021 | 63.64 | 66.05 | 63.46 | 65.33 | 219,325 | +1.62(+2.54%) |
Dec 30, 2021 | 64.35 | 64.85 | 63.70 | 63.71 | 128,411 | -0.80(-1.25%) |
Dec 29, 2021 | 64.21 | 64.96 | 64.01 | 64.51 | 112,693 | +0.28(+0.43%) |
Dec 28, 2021 | 64.66 | 64.88 | 64.07 | 64.23 | 124,342 | -0.66(-1.01%) |
Dec 27, 2021 | 63.25 | 64.90 | 63.11 | 64.89 | 297,099 | +1.56(+2.46%) |
Dec 23, 2021 | 62.82 | 63.74 | 62.82 | 63.33 | 135,811 | +0.82(+1.32%) |
Dec 22, 2021 | 60.10 | 62.50 | 60.00 | 62.50 | 433,172 | +2.41(+4.00%) |
Dec 21, 2021 | 59.10 | 60.49 | 59.10 | 60.10 | 229,281 | +1.77(+3.03%) |
Dec 20, 2021 | 58.98 | 59.02 | 56.86 | 58.33 | 228,027 | -1.54(-2.57%) |
Dec 17, 2021 | 59.44 | 60.72 | 58.73 | 59.87 | 440,535 | -0.03(-0.05%) |
Dec 16, 2021 | 61.90 | 62.41 | 59.88 | 59.90 | 234,973 | -1.33(-2.18%) |
Dec 15, 2021 | 60.46 | 61.56 | 60.26 | 61.23 | 338,590 | +0.40(+0.65%) |
Dec 14, 2021 | 60.83 | 61.52 | 60.45 | 60.83 | 188,311 | -0.05(-0.08%) |
Dec 13, 2021 | 62.06 | 62.06 | 60.86 | 60.88 | 120,791 | -1.79(-2.85%) |
Dec 10, 2021 | 62.51 | 63.17 | 61.49 | 62.67 | 185,935 | +0.54(+0.86%) |
Dec 09, 2021 | 62.54 | 63.33 | 61.69 | 62.13 | 172,414 | -1.00(-1.59%) |
Dec 08, 2021 | 63.57 | 63.81 | 62.75 | 63.14 | 302,285 | -0.17(-0.27%) |
Dec 07, 2021 | 62.80 | 64.11 | 62.76 | 63.31 | 163,143 | +1.16(+1.87%) |
Dec 06, 2021 | 62.12 | 62.62 | 60.94 | 62.14 | 144,054 | +0.87(+1.43%) |
Dec 03, 2021 | 61.78 | 62.16 | 60.52 | 61.27 | 156,729 | -0.33(-0.53%) |
Dec 02, 2021 | 60.60 | 62.30 | 60.50 | 61.60 | 184,858 | +1.58(+2.63%) |
Dec 01, 2021 | 63.05 | 63.19 | 59.96 | 60.02 | 309,492 | -1.22(-1.99%) |
Nov 30, 2021 | 61.82 | 62.26 | 60.02 | 61.24 | 493,545 | -1.06(-1.71%) |
Nov 29, 2021 | 64.19 | 64.19 | 62.05 | 62.30 | 191,746 | -0.66(-1.04%) |
Nov 26, 2021 | 63.93 | 64.14 | 61.93 | 62.96 | 152,000 | -2.97(-4.50%) |
Nov 24, 2021 | 66.38 | 66.48 | 64.88 | 65.93 | 606,122 | -0.95(-1.43%) |
Nov 23, 2021 | 66.56 | 67.14 | 65.90 | 66.88 | 162,273 | +0.57(+0.85%) |
Nov 22, 2021 | 67.09 | 67.43 | 66.30 | 66.32 | 161,873 | -0.30(-0.45%) |
Nov 19, 2021 | 66.78 | 67.62 | 66.56 | 66.61 | 161,034 | -0.82(-1.22%) |
Nov 18, 2021 | 67.06 | 67.50 | 66.31 | 67.44 | 215,311 | +0.37(+0.55%) |
Nov 17, 2021 | 67.14 | 67.48 | 66.53 | 67.07 | 156,623 | -0.37(-0.54%) |
Nov 16, 2021 | 67.27 | 68.08 | 67.23 | 67.44 | 255,954 | -0.14(-0.21%) |
Nov 15, 2021 | 67.53 | 67.61 | 66.99 | 67.58 | 149,666 | +0.54(+0.80%) |
Nov 12, 2021 | 67.04 | 67.81 | 66.88 | 67.04 | 174,034 | +0.12(+0.18%) |
Nov 11, 2021 | 65.74 | 68.39 | 65.67 | 66.92 | 263,442 | +1.30(+1.98%) |
Nov 10, 2021 | 65.35 | 65.62 | 376,967 | +0.19(+0.29%) | ||
Nov 09, 2021 | 65.03 | 66.00 | 64.72 | 65.43 | 292,293 | +0.33(+0.50%) |
Nov 08, 2021 | 66.22 | 66.73 | 64.85 | 65.10 | 241,623 | -0.54(-0.82%) |
Nov 05, 2021 | 63.75 | 66.23 | 63.44 | 65.64 | 291,559 | +2.77(+4.41%) |
Nov 04, 2021 | 65.69 | 65.69 | 62.45 | 62.87 | 253,142 | -1.24(-1.94%) |
Nov 03, 2021 | 65.49 | 66.53 | 64.02 | 64.11 | 429,106 | -0.09(-0.14%) |
Nov 02, 2021 | 61.73 | 64.73 | 61.38 | 64.20 | 690,606 | +2.62(+4.26%) |