Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.15 | 55.18 | 55.15 | 1,346,279 | +1.02(+1.89%) | |
Jan 28, 2022 | 53.39 | 54.14 | 52.93 | 54.13 | 1,418,799 | +0.96(+1.82%) |
Jan 27, 2022 | 53.64 | 54.53 | 52.69 | 53.17 | 2,212,662 | +0.38(+0.72%) |
Jan 26, 2022 | 54.91 | 55.56 | 52.31 | 52.79 | 2,595,572 | -1.19(-2.20%) |
Jan 25, 2022 | 54.95 | 55.00 | 53.28 | 53.97 | 1,583,788 | -1.74(-3.13%) |
Jan 24, 2022 | 53.31 | 55.92 | 53.13 | 55.72 | 1,609,721 | +1.52(+2.81%) |
Jan 21, 2022 | 54.56 | 55.72 | 54.05 | 54.20 | 1,268,758 | -0.77(-1.40%) |
Jan 20, 2022 | 56.25 | 56.72 | 54.96 | 54.97 | 918,964 | -0.93(-1.66%) |
Jan 19, 2022 | 56.15 | 56.94 | 55.20 | 55.90 | 1,865,441 | +0.00(+0.00%) |
Jan 18, 2022 | 54.61 | 56.24 | 54.35 | 55.90 | 1,542,058 | +0.54(+0.97%) |
Jan 14, 2022 | 55.36 | 0 | -0.65(-1.17%) | |||
Jan 13, 2022 | 56.30 | 56.49 | 55.64 | 56.01 | 1,443,186 | -0.35(-0.62%) |
Jan 12, 2022 | 56.68 | 56.80 | 55.87 | 56.36 | 1,323,127 | +0.04(+0.07%) |
Jan 11, 2022 | 56.79 | 56.86 | 55.04 | 56.32 | 1,398,034 | -0.17(-0.29%) |
Jan 10, 2022 | 57.04 | 57.04 | 55.16 | 56.49 | 1,216,317 | -0.58(-1.01%) |
Jan 07, 2022 | 57.63 | 57.64 | 55.91 | 57.07 | 1,180,241 | -0.71(-1.23%) |
Jan 06, 2022 | 58.20 | 58.80 | 57.17 | 57.78 | 1,920,343 | -1.49(-2.52%) |
Jan 05, 2022 | 59.84 | 60.53 | 59.17 | 59.27 | 1,250,216 | -0.39(-0.65%) |
Jan 04, 2022 | 58.89 | 60.16 | 58.69 | 59.66 | 1,096,068 | +0.61(+1.04%) |
Jan 03, 2022 | 59.95 | 60.55 | 58.62 | 59.04 | 816,001 | -0.36(-0.61%) |
Dec 31, 2021 | 58.99 | 59.77 | 58.90 | 59.40 | 730,510 | +0.19(+0.31%) |
Dec 30, 2021 | 60.25 | 60.72 | 59.20 | 59.22 | 1,043,731 | -0.88(-1.46%) |
Dec 29, 2021 | 59.51 | 60.25 | 59.30 | 60.10 | 716,909 | +0.61(+1.03%) |
Dec 28, 2021 | 59.27 | 59.81 | 59.22 | 59.48 | 719,816 | +0.11(+0.18%) |
Dec 27, 2021 | 57.63 | 59.55 | 57.63 | 59.38 | 979,985 | +1.91(+3.32%) |
Dec 23, 2021 | 56.86 | 57.61 | 56.69 | 57.46 | 852,894 | +0.61(+1.08%) |
Dec 22, 2021 | 56.99 | 57.23 | 56.54 | 56.85 | 680,729 | -0.01(-0.02%) |
Dec 21, 2021 | 56.54 | 56.99 | 56.19 | 56.86 | 1,190,636 | +0.62(+1.11%) |
Dec 20, 2021 | 56.87 | 56.87 | 55.23 | 56.24 | 1,211,765 | -1.26(-2.19%) |
Dec 17, 2021 | 57.61 | 58.03 | 57.08 | 57.49 | 3,828,211 | -0.34(-0.59%) |
Dec 16, 2021 | 59.42 | 59.87 | 57.47 | 57.84 | 1,488,984 | -1.32(-2.22%) |
Dec 15, 2021 | 59.23 | 59.44 | 58.46 | 59.15 | 1,205,577 | -0.07(-0.12%) |
Dec 14, 2021 | 59.28 | 60.09 | 58.88 | 59.22 | 1,202,837 | -0.50(-0.83%) |
Dec 13, 2021 | 60.02 | 60.31 | 58.96 | 59.72 | 1,655,121 | +0.29(+0.49%) |
Dec 10, 2021 | 58.63 | 59.76 | 58.63 | 59.42 | 1,172,303 | +0.87(+1.48%) |
Dec 09, 2021 | 58.93 | 59.75 | 58.27 | 58.56 | 1,425,205 | +0.03(+0.05%) |
Dec 08, 2021 | 59.47 | 59.71 | 57.87 | 58.53 | 1,239,672 | -0.42(-0.71%) |
Dec 07, 2021 | 59.05 | 59.90 | 58.52 | 58.95 | 1,817,018 | +0.82(+1.41%) |
Dec 06, 2021 | 56.70 | 59.03 | 56.47 | 58.13 | 2,770,002 | +2.12(+3.78%) |
Dec 03, 2021 | 55.38 | 56.78 | 55.24 | 56.01 | 1,391,077 | +0.88(+1.59%) |
Dec 02, 2021 | 55.08 | 55.61 | 54.30 | 55.13 | 1,693,162 | +0.06(+0.11%) |
Dec 01, 2021 | 56.21 | 56.66 | 54.65 | 55.08 | 1,789,785 | -0.63(-1.14%) |
Nov 30, 2021 | 55.95 | 56.60 | 55.43 | 55.71 | 2,727,477 | -0.56(-1.00%) |
Nov 29, 2021 | 56.07 | 56.88 | 55.76 | 56.27 | 1,415,212 | +0.43(+0.77%) |
Nov 26, 2021 | 55.43 | 56.35 | 54.98 | 55.85 | 867,806 | -0.68(-1.21%) |
Nov 24, 2021 | 56.57 | 56.87 | 55.87 | 56.53 | 866,834 | -0.30(-0.53%) |
Nov 23, 2021 | 56.61 | 57.37 | 55.91 | 56.83 | 1,264,482 | +0.39(+0.69%) |
Nov 22, 2021 | 55.70 | 57.22 | 55.26 | 56.44 | 1,221,378 | +0.97(+1.75%) |
Nov 19, 2021 | 55.99 | 56.21 | 55.34 | 55.47 | 1,504,558 | -0.72(-1.28%) |
Nov 18, 2021 | 57.09 | 57.32 | 56.08 | 56.19 | 1,329,714 | -0.91(-1.59%) |
Nov 17, 2021 | 57.47 | 57.51 | 56.56 | 57.09 | 1,175,180 | -0.40(-0.69%) |
Nov 16, 2021 | 58.10 | 58.64 | 57.47 | 57.49 | 1,368,431 | -0.39(-0.67%) |
Nov 15, 2021 | 58.66 | 58.97 | 57.76 | 57.88 | 1,115,530 | -0.77(-1.31%) |
Nov 12, 2021 | 57.72 | 58.84 | 57.47 | 58.65 | 1,046,948 | +1.07(+1.86%) |
Nov 11, 2021 | 57.54 | 57.88 | 57.16 | 57.58 | 752,818 | +0.17(+0.29%) |
Nov 10, 2021 | 57.64 | 57.41 | 1,079,337 | -0.37(-0.64%) | ||
Nov 09, 2021 | 56.59 | 57.80 | 56.53 | 57.78 | 1,195,021 | +1.17(+2.06%) |
Nov 08, 2021 | 56.21 | 56.81 | 55.84 | 56.61 | 1,360,240 | +0.53(+0.94%) |
Nov 05, 2021 | 57.78 | 58.48 | 56.04 | 56.09 | 2,239,059 | -1.45(-2.52%) |
Nov 04, 2021 | 57.64 | 58.03 | 56.84 | 57.54 | 1,650,051 | -0.10(-0.17%) |
Nov 03, 2021 | 55.50 | 57.75 | 55.49 | 57.64 | 1,872,839 | +1.77(+3.17%) |
Nov 02, 2021 | 56.15 | 56.60 | 55.56 | 55.86 | 1,627,901 | -0.15(-0.26%) |