Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 57.73 | 59.16 | 59.08 | 1,551,186 | +0.76(+1.31%) | |
Jan 28, 2022 | 57.49 | 58.32 | 57.13 | 58.31 | 845,141 | +0.61(+1.06%) |
Jan 27, 2022 | 58.58 | 59.42 | 57.33 | 57.70 | 564,073 | -0.38(-0.65%) |
Jan 26, 2022 | 58.17 | 58.83 | 57.42 | 58.08 | 582,411 | +0.33(+0.57%) |
Jan 25, 2022 | 57.62 | 58.23 | 56.35 | 57.75 | 807,509 | -0.63(-1.09%) |
Jan 24, 2022 | 56.97 | 58.52 | 56.38 | 58.38 | 883,673 | +0.80(+1.39%) |
Jan 21, 2022 | 58.53 | 58.74 | 57.38 | 57.58 | 487,586 | -0.93(-1.59%) |
Jan 20, 2022 | 59.09 | 59.99 | 58.38 | 58.51 | 454,261 | -0.50(-0.84%) |
Jan 19, 2022 | 60.50 | 60.50 | 58.94 | 59.01 | 367,858 | -1.31(-2.17%) |
Jan 18, 2022 | 60.90 | 61.06 | 60.08 | 60.31 | 425,609 | -0.71(-1.17%) |
Jan 14, 2022 | 61.03 | 0 | +0.14(+0.23%) | |||
Jan 13, 2022 | 60.77 | 61.32 | 60.71 | 60.89 | 793,969 | +0.31(+0.51%) |
Jan 12, 2022 | 60.45 | 60.79 | 60.23 | 60.58 | 470,583 | +0.05(+0.08%) |
Jan 11, 2022 | 60.34 | 60.58 | 59.46 | 60.53 | 635,332 | +0.40(+0.66%) |
Jan 10, 2022 | 60.30 | 60.56 | 59.49 | 60.13 | 567,251 | -0.05(-0.08%) |
Jan 07, 2022 | 58.85 | 60.29 | 58.53 | 60.18 | 874,256 | +1.41(+2.39%) |
Jan 06, 2022 | 59.06 | 59.20 | 58.52 | 58.78 | 574,370 | +0.57(+0.99%) |
Jan 05, 2022 | 59.12 | 59.31 | 58.07 | 58.20 | 676,151 | -0.60(-1.03%) |
Jan 04, 2022 | 58.10 | 59.16 | 58.10 | 58.81 | 612,459 | +1.28(+2.22%) |
Jan 03, 2022 | 57.53 | 57.99 | 57.41 | 57.53 | 414,182 | +0.34(+0.59%) |
Dec 31, 2021 | 57.09 | 57.60 | 56.87 | 57.19 | 610,186 | -0.02(-0.03%) |
Dec 30, 2021 | 57.69 | 57.82 | 57.14 | 57.21 | 411,090 | -0.39(-0.67%) |
Dec 29, 2021 | 57.74 | 57.92 | 57.50 | 57.60 | 336,769 | -0.02(-0.03%) |
Dec 28, 2021 | 57.03 | 57.90 | 57.03 | 57.62 | 363,807 | +0.47(+0.81%) |
Dec 27, 2021 | 56.42 | 57.19 | 56.25 | 57.15 | 343,107 | +0.69(+1.23%) |
Dec 23, 2021 | 56.46 | 56.95 | 56.19 | 56.46 | 465,350 | +0.26(+0.46%) |
Dec 22, 2021 | 55.99 | 56.30 | 55.69 | 56.20 | 501,058 | +0.00(+0.00%) |
Dec 21, 2021 | 55.71 | 56.69 | 55.61 | 56.20 | 589,535 | +1.17(+2.12%) |
Dec 20, 2021 | 55.50 | 55.59 | 54.58 | 55.04 | 962,092 | -1.19(-2.11%) |
Dec 17, 2021 | 57.17 | 57.17 | 56.14 | 56.22 | 2,071,822 | -1.12(-1.95%) |
Dec 16, 2021 | 57.04 | 57.73 | 56.91 | 57.34 | 666,980 | +0.82(+1.45%) |
Dec 15, 2021 | 56.41 | 56.83 | 56.22 | 56.52 | 824,116 | +0.37(+0.65%) |
Dec 14, 2021 | 56.28 | 57.00 | 56.07 | 56.15 | 926,364 | -0.06(-0.11%) |
Dec 13, 2021 | 56.29 | 56.58 | 55.45 | 56.21 | 662,508 | -0.33(-0.58%) |
Dec 10, 2021 | 56.50 | 56.62 | 56.14 | 56.54 | 626,413 | +0.46(+0.81%) |
Dec 09, 2021 | 55.85 | 56.59 | 55.67 | 56.09 | 799,181 | -0.15(-0.26%) |
Dec 08, 2021 | 56.34 | 56.69 | 56.08 | 56.23 | 673,023 | -0.06(-0.11%) |
Dec 07, 2021 | 55.95 | 56.56 | 55.83 | 56.29 | 889,495 | +0.62(+1.12%) |
Dec 06, 2021 | 55.39 | 56.25 | 55.33 | 55.67 | 841,322 | +1.34(+2.46%) |
Dec 03, 2021 | 54.56 | 55.02 | 54.04 | 54.33 | 997,939 | -0.20(-0.36%) |
Dec 02, 2021 | 53.39 | 55.05 | 53.06 | 54.53 | 968,955 | +1.62(+3.07%) |
Dec 01, 2021 | 53.90 | 54.67 | 52.87 | 52.91 | 1,318,632 | -0.03(-0.06%) |
Nov 30, 2021 | 53.90 | 54.44 | 52.73 | 52.94 | 2,794,837 | -1.63(-2.99%) |
Nov 29, 2021 | 55.04 | 55.13 | 54.08 | 54.57 | 1,087,919 | +0.04(+0.07%) |
Nov 26, 2021 | 54.32 | 55.08 | 53.72 | 54.53 | 897,451 | -1.76(-3.13%) |
Nov 24, 2021 | 56.70 | 56.83 | 56.14 | 56.29 | 898,315 | -0.54(-0.96%) |
Nov 23, 2021 | 56.50 | 57.18 | 56.37 | 56.84 | 729,561 | +0.76(+1.35%) |
Nov 22, 2021 | 55.00 | 56.63 | 55.00 | 56.08 | 930,614 | +1.06(+1.92%) |
Nov 19, 2021 | 55.56 | 55.65 | 54.22 | 55.02 | 967,867 | -1.05(-1.87%) |
Nov 18, 2021 | 56.50 | 56.44 | 56.05 | 56.07 | 738,470 | -0.47(-0.84%) |
Nov 17, 2021 | 56.00 | 56.77 | 55.82 | 56.55 | 771,019 | +0.68(+1.22%) |
Nov 16, 2021 | 55.83 | 56.27 | 55.57 | 55.87 | 947,319 | +0.25(+0.44%) |
Nov 15, 2021 | 56.66 | 56.66 | 55.50 | 55.62 | 602,657 | -0.80(-1.42%) |
Nov 12, 2021 | 56.91 | 56.91 | 55.91 | 56.42 | 563,102 | -0.51(-0.90%) |
Nov 11, 2021 | 56.51 | 57.10 | 56.36 | 56.93 | 637,508 | +0.34(+0.59%) |
Nov 10, 2021 | 57.15 | 56.60 | 885,594 | -0.44(-0.76%) | ||
Nov 09, 2021 | 56.97 | 57.50 | 56.74 | 57.03 | 590,696 | -0.36(-0.62%) |
Nov 08, 2021 | 57.10 | 58.55 | 57.07 | 57.39 | 1,030,824 | +0.79(+1.40%) |
Nov 05, 2021 | 56.86 | 57.21 | 56.26 | 56.60 | 714,928 | +0.55(+0.99%) |
Nov 04, 2021 | 56.61 | 56.61 | 55.62 | 56.04 | 751,399 | -0.72(-1.27%) |
Nov 03, 2021 | 56.55 | 57.40 | 56.55 | 56.77 | 786,603 | +0.00(+0.00%) |
Nov 02, 2021 | 56.55 | 57.09 | 56.13 | 56.77 | 925,680 | +0.29(+0.51%) |