Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 54.59 | 56.41 | 56.25 | 307,224 | +1.57(+2.87%) | |
Jan 28, 2022 | 53.52 | 54.72 | 52.68 | 54.68 | 411,011 | +1.36(+2.54%) |
Jan 27, 2022 | 55.30 | 55.64 | 53.30 | 53.32 | 406,170 | -1.48(-2.69%) |
Jan 26, 2022 | 55.94 | 56.56 | 54.66 | 54.80 | 519,054 | -0.69(-1.25%) |
Jan 25, 2022 | 56.09 | 56.19 | 54.58 | 55.49 | 697,415 | -1.46(-2.56%) |
Jan 24, 2022 | 55.18 | 57.06 | 54.83 | 56.95 | 667,925 | +0.77(+1.36%) |
Jan 21, 2022 | 57.56 | 57.56 | 56.15 | 56.18 | 588,660 | -1.63(-2.82%) |
Jan 20, 2022 | 58.12 | 59.59 | 57.79 | 57.81 | 603,181 | +0.25(+0.43%) |
Jan 19, 2022 | 56.67 | 58.08 | 56.40 | 57.56 | 540,937 | +0.96(+1.70%) |
Jan 18, 2022 | 56.93 | 57.35 | 56.02 | 56.61 | 577,636 | -0.47(-0.82%) |
Jan 14, 2022 | 57.08 | 0 | -0.47(-0.82%) | |||
Jan 13, 2022 | 57.30 | 58.02 | 57.00 | 57.55 | 621,411 | +0.63(+1.10%) |
Jan 12, 2022 | 55.98 | 56.96 | 55.76 | 56.92 | 750,429 | +1.04(+1.87%) |
Jan 11, 2022 | 55.71 | 56.37 | 54.75 | 55.88 | 527,527 | +0.17(+0.30%) |
Jan 10, 2022 | 54.62 | 55.77 | 54.24 | 55.71 | 569,965 | +0.54(+0.99%) |
Jan 07, 2022 | 55.72 | 56.21 | 54.22 | 55.17 | 683,214 | -0.91(-1.63%) |
Jan 06, 2022 | 56.67 | 56.67 | 55.25 | 56.08 | 486,570 | +0.04(+0.07%) |
Jan 05, 2022 | 56.27 | 57.40 | 55.89 | 56.04 | 894,875 | -0.43(-0.77%) |
Jan 04, 2022 | 56.61 | 56.91 | 56.07 | 56.48 | 264,065 | -0.19(-0.34%) |
Jan 03, 2022 | 56.42 | 56.96 | 55.69 | 56.67 | 296,313 | +0.19(+0.34%) |
Dec 31, 2021 | 56.34 | 56.71 | 56.11 | 56.48 | 240,455 | -0.02(-0.03%) |
Dec 30, 2021 | 57.01 | 57.06 | 56.47 | 56.49 | 280,314 | -0.22(-0.39%) |
Dec 29, 2021 | 56.83 | 57.39 | 56.72 | 56.72 | 318,501 | -0.18(-0.32%) |
Dec 28, 2021 | 57.42 | 57.62 | 56.62 | 56.90 | 213,547 | -0.38(-0.66%) |
Dec 27, 2021 | 56.66 | 57.33 | 56.16 | 57.28 | 213,414 | +0.77(+1.36%) |
Dec 23, 2021 | 55.89 | 56.77 | 55.55 | 56.51 | 373,974 | +0.50(+0.89%) |
Dec 22, 2021 | 56.31 | 56.39 | 55.53 | 56.01 | 440,454 | -0.28(-0.49%) |
Dec 21, 2021 | 56.01 | 56.43 | 55.55 | 56.29 | 670,317 | +0.86(+1.55%) |
Dec 20, 2021 | 57.12 | 57.26 | 54.95 | 55.43 | 650,418 | -2.34(-4.06%) |
Dec 17, 2021 | 57.87 | 58.73 | 57.51 | 57.78 | 738,980 | -0.73(-1.25%) |
Dec 16, 2021 | 58.92 | 59.28 | 58.00 | 58.51 | 578,512 | +0.04(+0.06%) |
Dec 15, 2021 | 58.88 | 58.88 | 57.80 | 58.47 | 468,773 | -0.27(-0.46%) |
Dec 14, 2021 | 60.73 | 60.87 | 58.53 | 58.74 | 806,641 | -2.08(-3.41%) |
Dec 13, 2021 | 62.16 | 62.16 | 60.78 | 60.81 | 561,901 | -1.49(-2.38%) |
Dec 10, 2021 | 62.81 | 62.91 | 61.86 | 62.30 | 383,048 | -0.53(-0.84%) |
Dec 09, 2021 | 64.65 | 64.84 | 62.75 | 62.82 | 404,459 | -2.04(-3.14%) |
Dec 08, 2021 | 65.48 | 65.49 | 64.57 | 64.86 | 325,716 | -0.50(-0.76%) |
Dec 07, 2021 | 65.07 | 66.11 | 64.75 | 65.36 | 291,393 | +1.18(+1.84%) |
Dec 06, 2021 | 63.36 | 64.48 | 63.24 | 64.18 | 204,432 | +0.91(+1.44%) |
Dec 03, 2021 | 63.93 | 64.32 | 62.59 | 63.27 | 257,401 | -0.33(-0.52%) |
Dec 02, 2021 | 61.77 | 63.79 | 61.77 | 63.60 | 604,639 | +1.94(+3.14%) |
Dec 01, 2021 | 63.29 | 63.53 | 61.56 | 61.66 | 706,542 | -0.97(-1.55%) |
Nov 30, 2021 | 63.77 | 64.23 | 62.45 | 62.63 | 463,921 | -1.49(-2.33%) |
Nov 29, 2021 | 64.40 | 64.89 | 63.68 | 64.12 | 424,479 | +0.36(+0.56%) |
Nov 26, 2021 | 64.01 | 64.83 | 63.60 | 63.77 | 194,112 | -1.13(-1.75%) |
Nov 24, 2021 | 64.24 | 64.98 | 63.95 | 64.90 | 171,224 | +0.21(+0.33%) |
Nov 23, 2021 | 64.72 | 64.90 | 63.88 | 64.69 | 285,074 | -0.12(-0.19%) |
Nov 22, 2021 | 66.87 | 67.28 | 64.79 | 64.81 | 287,877 | -2.05(-3.07%) |
Nov 19, 2021 | 67.03 | 67.69 | 66.75 | 66.86 | 262,441 | -0.03(-0.04%) |
Nov 18, 2021 | 66.81 | 67.28 | 66.83 | 66.89 | 371,725 | +0.32(+0.48%) |
Nov 17, 2021 | 66.56 | 66.82 | 66.11 | 66.56 | 520,240 | -0.18(-0.28%) |
Nov 16, 2021 | 65.74 | 66.99 | 65.46 | 66.75 | 253,842 | +0.97(+1.47%) |
Nov 15, 2021 | 65.42 | 66.13 | 65.17 | 65.78 | 265,530 | +0.51(+0.79%) |
Nov 12, 2021 | 64.60 | 65.75 | 64.60 | 65.27 | 358,663 | +0.67(+1.04%) |
Nov 11, 2021 | 65.06 | 65.18 | 64.36 | 64.60 | 227,500 | -0.29(-0.45%) |
Nov 10, 2021 | 64.90 | 64.89 | 389,727 | -0.10(-0.16%) | ||
Nov 09, 2021 | 65.02 | 65.29 | 64.27 | 64.99 | 453,733 | -0.03(-0.04%) |
Nov 08, 2021 | 68.06 | 68.11 | 64.45 | 65.02 | 807,393 | -3.47(-5.06%) |
Nov 05, 2021 | 63.90 | 70.03 | 63.89 | 68.49 | 1,340,308 | +5.21(+8.24%) |
Nov 04, 2021 | 62.68 | 63.47 | 61.99 | 63.27 | 607,179 | +0.74(+1.18%) |
Nov 03, 2021 | 62.97 | 63.08 | 61.96 | 62.54 | 552,468 | -0.34(-0.54%) |
Nov 02, 2021 | 62.45 | 64.27 | 61.76 | 62.88 | 490,197 | +0.05(+0.07%) |