Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 55.43 | 56.48 | 56.31 | 1,978,377 | +0.58(+1.05%) | |
Jan 28, 2022 | 55.56 | 55.95 | 54.62 | 55.72 | 573,648 | +0.32(+0.57%) |
Jan 27, 2022 | 55.70 | 56.19 | 54.97 | 55.41 | 506,239 | +0.33(+0.61%) |
Jan 26, 2022 | 55.45 | 56.31 | 54.52 | 55.07 | 625,682 | -0.15(-0.27%) |
Jan 25, 2022 | 55.32 | 55.71 | 54.55 | 55.22 | 779,686 | -0.57(-1.03%) |
Jan 24, 2022 | 54.82 | 56.03 | 54.24 | 55.80 | 708,838 | +0.97(+1.78%) |
Jan 21, 2022 | 55.83 | 56.00 | 54.40 | 54.82 | 525,661 | -1.14(-2.04%) |
Jan 20, 2022 | 56.61 | 57.23 | 55.90 | 55.96 | 430,438 | -0.83(-1.47%) |
Jan 19, 2022 | 58.81 | 58.81 | 56.72 | 56.80 | 531,555 | -1.72(-2.93%) |
Jan 18, 2022 | 59.34 | 59.37 | 57.86 | 58.51 | 294,962 | -0.80(-1.34%) |
Jan 14, 2022 | 59.31 | 0 | +1.29(+2.22%) | |||
Jan 13, 2022 | 58.22 | 58.95 | 57.83 | 58.02 | 320,885 | -0.65(-1.11%) |
Jan 12, 2022 | 59.02 | 59.25 | 58.21 | 58.67 | 367,286 | -0.17(-0.28%) |
Jan 11, 2022 | 58.50 | 58.85 | 57.58 | 58.84 | 538,890 | +0.65(+1.12%) |
Jan 10, 2022 | 60.10 | 60.22 | 57.92 | 58.19 | 633,574 | -1.91(-3.18%) |
Jan 07, 2022 | 59.46 | 60.38 | 58.75 | 60.10 | 616,619 | +0.65(+1.09%) |
Jan 06, 2022 | 60.48 | 60.48 | 59.14 | 59.45 | 401,351 | -0.47(-0.79%) |
Jan 05, 2022 | 60.53 | 61.15 | 59.88 | 59.92 | 506,813 | -0.32(-0.52%) |
Jan 04, 2022 | 59.52 | 61.15 | 59.52 | 60.24 | 415,598 | +0.94(+1.58%) |
Jan 03, 2022 | 59.19 | 59.49 | 58.55 | 59.30 | 375,231 | +0.02(+0.03%) |
Dec 31, 2021 | 59.24 | 59.59 | 58.90 | 59.28 | 180,325 | +0.16(+0.27%) |
Dec 30, 2021 | 59.55 | 59.73 | 58.87 | 59.13 | 256,244 | -0.25(-0.41%) |
Dec 29, 2021 | 59.20 | 59.52 | 58.54 | 59.37 | 261,086 | +0.32(+0.55%) |
Dec 28, 2021 | 58.80 | 59.58 | 58.80 | 59.05 | 265,701 | +0.24(+0.41%) |
Dec 27, 2021 | 58.40 | 58.82 | 57.56 | 58.81 | 268,949 | +0.71(+1.22%) |
Dec 23, 2021 | 58.03 | 58.53 | 57.96 | 58.10 | 274,276 | +0.05(+0.08%) |
Dec 22, 2021 | 58.03 | 58.27 | 57.46 | 58.05 | 253,017 | +0.31(+0.54%) |
Dec 21, 2021 | 57.76 | 58.36 | 57.38 | 57.74 | 325,491 | +0.31(+0.55%) |
Dec 20, 2021 | 56.85 | 57.49 | 55.82 | 57.43 | 382,687 | +0.28(+0.48%) |
Dec 17, 2021 | 57.36 | 58.18 | 56.66 | 57.15 | 2,162,338 | -0.18(-0.32%) |
Dec 16, 2021 | 58.05 | 58.40 | 57.09 | 57.34 | 359,358 | -0.79(-1.36%) |
Dec 15, 2021 | 57.87 | 58.30 | 56.78 | 58.13 | 451,197 | +0.46(+0.80%) |
Dec 14, 2021 | 56.75 | 57.94 | 56.49 | 57.67 | 687,636 | +0.88(+1.56%) |
Dec 13, 2021 | 56.79 | 57.30 | 56.48 | 56.78 | 616,552 | -0.34(-0.60%) |
Dec 10, 2021 | 57.72 | 57.72 | 56.73 | 57.13 | 517,183 | -0.01(-0.02%) |
Dec 09, 2021 | 57.31 | 57.97 | 56.63 | 57.13 | 486,984 | -0.44(-0.77%) |
Dec 08, 2021 | 57.10 | 57.68 | 57.07 | 57.58 | 350,280 | +0.65(+1.15%) |
Dec 07, 2021 | 57.08 | 57.94 | 56.63 | 56.92 | 494,072 | +0.17(+0.29%) |
Dec 06, 2021 | 56.48 | 57.49 | 56.37 | 56.76 | 381,184 | +1.02(+1.83%) |
Dec 03, 2021 | 55.87 | 56.00 | 55.11 | 55.73 | 425,733 | +0.29(+0.53%) |
Dec 02, 2021 | 53.75 | 55.81 | 53.75 | 55.44 | 642,106 | +1.99(+3.72%) |
Dec 01, 2021 | 54.07 | 55.70 | 53.42 | 53.45 | 612,904 | +0.23(+0.43%) |
Nov 30, 2021 | 54.50 | 54.58 | 53.12 | 53.22 | 1,129,929 | -1.79(-3.25%) |
Nov 29, 2021 | 55.52 | 55.92 | 55.00 | 55.01 | 854,631 | -0.40(-0.71%) |
Nov 26, 2021 | 55.84 | 56.02 | 54.74 | 55.40 | 301,189 | -1.56(-2.73%) |
Nov 24, 2021 | 56.52 | 57.08 | 56.40 | 56.96 | 275,165 | +0.47(+0.83%) |
Nov 23, 2021 | 55.30 | 56.63 | 55.28 | 56.49 | 341,408 | +1.36(+2.47%) |
Nov 22, 2021 | 54.24 | 55.85 | 54.24 | 55.13 | 347,570 | +0.86(+1.58%) |
Nov 19, 2021 | 54.34 | 54.68 | 53.95 | 54.27 | 497,770 | -0.49(-0.89%) |
Nov 18, 2021 | 55.77 | 54.76 | 54.55 | 54.76 | 300,664 | -0.72(-1.29%) |
Nov 17, 2021 | 55.40 | 56.07 | 55.30 | 55.48 | 311,528 | -0.22(-0.40%) |
Nov 16, 2021 | 55.91 | 55.91 | 55.33 | 55.70 | 400,046 | -0.12(-0.21%) |
Nov 15, 2021 | 55.50 | 56.06 | 55.23 | 55.82 | 353,217 | +0.40(+0.71%) |
Nov 12, 2021 | 55.47 | 56.26 | 55.01 | 55.42 | 1,113,398 | -0.10(-0.18%) |
Nov 11, 2021 | 54.19 | 55.66 | 54.19 | 55.52 | 419,726 | +1.29(+2.38%) |
Nov 10, 2021 | 54.45 | 53.98 | 54.23 | 521,965 | -0.35(-0.64%) | |
Nov 09, 2021 | 54.69 | 54.83 | 54.17 | 54.58 | 345,755 | -0.16(-0.29%) |
Nov 08, 2021 | 55.06 | 55.42 | 54.33 | 54.74 | 392,062 | +0.13(+0.24%) |
Nov 05, 2021 | 53.16 | 54.67 | 52.93 | 54.61 | 638,818 | +1.45(+2.74%) |
Nov 04, 2021 | 53.32 | 53.52 | 52.61 | 53.16 | 713,106 | +0.04(+0.07%) |
Nov 03, 2021 | 53.27 | 53.75 | 52.92 | 53.12 | 422,234 | -0.41(-0.77%) |
Nov 02, 2021 | 54.32 | 54.32 | 52.61 | 53.53 | 331,037 | -0.60(-1.11%) |